Rieter Holding AG (SWX:RIEN)
Switzerland
· Delayed Price · Currency is CHF 3.090
+0.095 (3.17%)
At close: Mar 6, 2026
Rieter Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.04 | 3.12 | 3.03 | 3.09 | 3.09 | 3.17% | 375,825 |
| Mar 5, 2026 | 2.99 | 3.05 | 2.94 | 3.00 | 3.00 | 1.53% | 308,103 |
| Mar 4, 2026 | 3.08 | 3.08 | 2.95 | 2.95 | 2.95 | -1.34% | 650,299 |
| Mar 3, 2026 | 3.15 | 3.15 | 2.97 | 2.99 | 2.99 | -5.23% | 901,531 |
| Mar 2, 2026 | 3.03 | 3.33 | 3.01 | 3.16 | 3.16 | 1.12% | 927,052 |
| Feb 27, 2026 | 3.50 | 3.50 | 3.07 | 3.12 | 3.12 | -7.96% | 1,396,602 |
| Feb 26, 2026 | 3.33 | 3.54 | 3.23 | 3.39 | 3.39 | -2.02% | 1,073,240 |
| Feb 25, 2026 | 3.65 | 3.65 | 3.46 | 3.46 | 3.46 | -4.42% | 323,236 |
| Feb 24, 2026 | 3.38 | 3.69 | 3.37 | 3.62 | 3.62 | 8.71% | 575,986 |
| Feb 23, 2026 | 3.42 | 3.45 | 3.33 | 3.33 | 3.33 | -2.63% | 291,919 |
| Feb 20, 2026 | 3.42 | 3.50 | 3.41 | 3.42 | 3.42 | - | 180,111 |
| Feb 19, 2026 | 3.46 | 3.52 | 3.41 | 3.42 | 3.42 | -1.58% | 483,414 |
| Feb 18, 2026 | 3.53 | 3.57 | 3.46 | 3.48 | 3.48 | -2.66% | 464,222 |
| Feb 17, 2026 | 3.60 | 3.60 | 3.52 | 3.57 | 3.57 | -0.97% | 197,244 |
| Feb 16, 2026 | 3.70 | 3.70 | 3.60 | 3.61 | 3.61 | -2.30% | 188,248 |
| Feb 13, 2026 | 3.70 | 3.70 | 3.60 | 3.69 | 3.69 | 1.65% | 179,857 |
| Feb 12, 2026 | 3.73 | 3.74 | 3.62 | 3.63 | 3.63 | -2.29% | 389,940 |
| Feb 11, 2026 | 3.73 | 3.73 | 3.64 | 3.72 | 3.72 | -0.67% | 325,300 |
| Feb 10, 2026 | 3.65 | 3.78 | 3.65 | 3.74 | 3.74 | 2.47% | 410,721 |
| Feb 9, 2026 | 3.62 | 3.67 | 3.57 | 3.65 | 3.65 | 1.39% | 264,851 |
| Feb 6, 2026 | 3.63 | 3.67 | 3.52 | 3.60 | 3.60 | -1.10% | 209,490 |
| Feb 5, 2026 | 3.69 | 3.74 | 3.58 | 3.64 | 3.64 | -0.95% | 307,751 |
| Feb 4, 2026 | 3.49 | 3.70 | 3.46 | 3.68 | 3.68 | 6.83% | 926,885 |
| Feb 3, 2026 | 3.44 | 3.49 | 3.33 | 3.44 | 3.44 | 1.78% | 297,831 |
| Feb 2, 2026 | 3.32 | 3.41 | 3.22 | 3.38 | 3.38 | 1.96% | 238,413 |
| Jan 30, 2026 | 3.40 | 3.40 | 3.30 | 3.32 | 3.32 | 0.15% | 132,050 |
| Jan 29, 2026 | 3.37 | 3.40 | 3.28 | 3.31 | 3.31 | -1.63% | 260,703 |
| Jan 28, 2026 | 3.40 | 3.42 | 3.37 | 3.37 | 3.37 | -0.15% | 110,206 |
| Jan 27, 2026 | 3.50 | 3.50 | 3.33 | 3.37 | 3.37 | -1.03% | 344,169 |
| Jan 26, 2026 | 3.51 | 3.53 | 3.39 | 3.41 | 3.41 | -3.95% | 266,546 |
| Jan 23, 2026 | 3.43 | 3.56 | 3.42 | 3.55 | 3.55 | 2.90% | 549,650 |
| Jan 22, 2026 | 3.34 | 3.46 | 3.34 | 3.45 | 3.45 | 4.55% | 354,778 |
| Jan 21, 2026 | 3.29 | 3.32 | 3.18 | 3.30 | 3.30 | 0.61% | 242,395 |
| Jan 20, 2026 | 3.25 | 3.29 | 3.22 | 3.28 | 3.28 | 0.46% | 218,435 |
| Jan 19, 2026 | 3.32 | 3.35 | 3.23 | 3.26 | 3.26 | -3.69% | 290,946 |
| Jan 16, 2026 | 3.35 | 3.40 | 3.29 | 3.39 | 3.39 | 0.74% | 297,114 |
| Jan 15, 2026 | 3.36 | 3.36 | 3.29 | 3.36 | 3.36 | 1.20% | 315,602 |
| Jan 14, 2026 | 3.36 | 3.36 | 3.19 | 3.32 | 3.32 | 0.76% | 476,948 |
| Jan 13, 2026 | 3.37 | 3.37 | 3.21 | 3.30 | 3.30 | -0.75% | 281,173 |
| Jan 12, 2026 | 3.37 | 3.40 | 3.30 | 3.32 | 3.32 | -0.90% | 317,862 |
| Jan 9, 2026 | 3.30 | 3.37 | 3.23 | 3.35 | 3.35 | 1.98% | 155,710 |
| Jan 8, 2026 | 3.37 | 3.37 | 3.23 | 3.29 | 3.29 | -2.23% | 269,078 |
| Jan 7, 2026 | 3.30 | 3.37 | 3.27 | 3.36 | 3.36 | 1.97% | 362,894 |
| Jan 6, 2026 | 3.22 | 3.31 | 3.11 | 3.30 | 3.30 | 2.17% | 388,228 |
| Jan 5, 2026 | 3.24 | 3.32 | 3.16 | 3.23 | 3.23 | 1.26% | 440,223 |
| Dec 30, 2025 | 3.18 | 3.26 | 3.17 | 3.19 | 3.19 | - | 588,130 |
| Dec 29, 2025 | 3.11 | 3.20 | 3.08 | 3.19 | 3.19 | 1.76% | 292,902 |
| Dec 23, 2025 | 3.12 | 3.20 | 3.08 | 3.13 | 3.13 | 1.13% | 334,142 |
| Dec 22, 2025 | 3.17 | 3.17 | 3.02 | 3.10 | 3.10 | -1.12% | 566,525 |
| Dec 19, 2025 | 3.11 | 3.13 | 2.97 | 3.13 | 3.13 | -0.95% | 950,315 |
| Dec 18, 2025 | 3.19 | 3.19 | 3.14 | 3.16 | 3.16 | -0.32% | 197,648 |
| Dec 17, 2025 | 3.32 | 3.32 | 3.13 | 3.17 | 3.17 | -3.06% | 397,748 |
| Dec 16, 2025 | 3.29 | 3.34 | 3.26 | 3.27 | 3.27 | -0.61% | 186,135 |
| Dec 15, 2025 | 3.34 | 3.35 | 3.25 | 3.29 | 3.29 | -1.35% | 190,899 |
| Dec 12, 2025 | 3.35 | 3.41 | 3.32 | 3.34 | 3.34 | 0.91% | 296,279 |
| Dec 11, 2025 | 3.21 | 3.33 | 3.20 | 3.31 | 3.31 | 3.61% | 346,195 |
| Dec 10, 2025 | 3.24 | 3.29 | 3.17 | 3.19 | 3.19 | -2.74% | 219,206 |
| Dec 9, 2025 | 3.20 | 3.29 | 3.19 | 3.28 | 3.28 | 2.66% | 333,736 |
| Dec 8, 2025 | 3.28 | 3.28 | 3.14 | 3.20 | 3.20 | -1.69% | 253,434 |
| Dec 5, 2025 | 3.17 | 3.26 | 3.15 | 3.25 | 3.25 | 3.01% | 293,770 |
| Dec 4, 2025 | 3.14 | 3.22 | 3.11 | 3.16 | 3.16 | 1.12% | 228,830 |
| Dec 3, 2025 | 3.09 | 3.13 | 3.07 | 3.12 | 3.12 | 0.65% | 258,743 |
| Dec 2, 2025 | 3.22 | 3.22 | 3.08 | 3.10 | 3.10 | -3.73% | 361,457 |
| Dec 1, 2025 | 3.16 | 3.22 | 3.13 | 3.22 | 3.22 | 1.90% | 271,666 |
| Nov 28, 2025 | 3.21 | 3.21 | 3.13 | 3.16 | 3.16 | -0.63% | 248,626 |
| Nov 27, 2025 | 3.16 | 3.26 | 3.14 | 3.18 | 3.18 | 2.58% | 598,850 |
| Nov 26, 2025 | 3.14 | 3.18 | 3.07 | 3.10 | 3.10 | -1.12% | 200,332 |
| Nov 25, 2025 | 3.13 | 3.14 | 3.08 | 3.14 | 3.14 | - | 185,849 |
| Nov 24, 2025 | 3.11 | 3.18 | 3.06 | 3.14 | 3.14 | 0.97% | 237,376 |
| Nov 21, 2025 | 3.07 | 3.11 | 3.04 | 3.11 | 3.11 | 0.16% | 235,229 |
| Nov 20, 2025 | 3.16 | 3.16 | 3.08 | 3.10 | 3.10 | - | 349,155 |
| Nov 19, 2025 | 3.04 | 3.16 | 3.03 | 3.10 | 3.10 | 2.48% | 179,626 |
| Nov 18, 2025 | 3.03 | 3.06 | 2.97 | 3.03 | 3.03 | -0.82% | 565,209 |
| Nov 17, 2025 | 3.13 | 3.17 | 3.05 | 3.05 | 3.05 | -3.17% | 246,978 |
| Nov 14, 2025 | 3.13 | 3.18 | 3.08 | 3.15 | 3.15 | -1.10% | 449,894 |
| Nov 13, 2025 | 3.17 | 3.21 | 3.13 | 3.19 | 3.19 | 0.79% | 377,943 |
| Nov 12, 2025 | 3.21 | 3.21 | 3.13 | 3.16 | 3.16 | -2.02% | 391,918 |
| Nov 11, 2025 | 3.14 | 3.31 | 3.11 | 3.23 | 3.23 | 3.70% | 655,973 |
| Nov 10, 2025 | 3.28 | 3.30 | 3.11 | 3.11 | 3.11 | -4.16% | 533,447 |
| Nov 7, 2025 | 3.28 | 3.31 | 3.14 | 3.25 | 3.25 | 0.46% | 568,374 |
| Nov 6, 2025 | 3.31 | 3.32 | 3.23 | 3.23 | 3.23 | -2.42% | 434,843 |
| Nov 5, 2025 | 3.33 | 3.39 | 3.30 | 3.31 | 3.31 | -0.15% | 379,683 |
| Nov 4, 2025 | 3.42 | 3.47 | 3.30 | 3.32 | 3.32 | -2.93% | 599,560 |
| Nov 3, 2025 | 3.49 | 3.55 | 3.39 | 3.42 | 3.42 | -0.44% | 461,366 |
| Oct 31, 2025 | 3.36 | 3.45 | 3.30 | 3.43 | 3.43 | 3.16% | 413,712 |
| Oct 30, 2025 | 3.43 | 3.50 | 3.33 | 3.33 | 3.33 | -1.77% | 360,203 |
| Oct 29, 2025 | 3.47 | 3.49 | 3.34 | 3.39 | 3.39 | -1.74% | 449,678 |
| Oct 28, 2025 | 3.53 | 3.59 | 3.41 | 3.45 | 3.45 | -1.99% | 553,398 |
| Oct 27, 2025 | 3.49 | 3.58 | 3.43 | 3.52 | 3.52 | 2.18% | 659,264 |
| Oct 24, 2025 | 3.40 | 3.65 | 3.39 | 3.44 | 3.44 | 4.24% | 1,314,903 |
| Oct 23, 2025 | 3.30 | 3.40 | 3.22 | 3.30 | 3.30 | 1.07% | 715,218 |
| Oct 22, 2025 | 3.36 | 3.42 | 3.17 | 3.27 | 3.27 | -7.77% | 1,619,773 |
| Oct 21, 2025 | 3.43 | 3.58 | 3.35 | 3.54 | 3.54 | 3.96% | 418,108 |
| Oct 20, 2025 | 3.50 | 3.53 | 3.32 | 3.41 | 3.41 | -1.59% | 476,941 |
| Oct 17, 2025 | 3.31 | 3.50 | 3.24 | 3.46 | 3.46 | 3.28% | 823,064 |
| Oct 16, 2025 | 3.48 | 3.50 | 3.35 | 3.35 | 3.35 | -3.60% | 682,569 |
| Oct 15, 2025 | 3.56 | 3.61 | 3.48 | 3.48 | 3.48 | -1.97% | 537,752 |
| Oct 14, 2025 | 3.57 | 3.58 | 3.46 | 3.55 | 3.55 | -0.56% | 638,404 |
| Oct 13, 2025 | 3.58 | 3.60 | 3.48 | 3.57 | 3.57 | 1.42% | 423,385 |
| Oct 10, 2025 | 3.71 | 3.71 | 3.52 | 3.52 | 3.52 | -3.03% | 578,434 |