Rieter Holding AG (SWX:RIEN)
Switzerland
· Delayed Price · Currency is CHF 3.285
0.00 (0.00%)
Apr 29, 2026, 11:31 AM CET
Rieter Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.38 | 3.39 | 3.29 | 3.29 | 3.29 | -2.52% | 238,775 |
| Apr 27, 2026 | 3.43 | 3.43 | 3.32 | 3.37 | 3.37 | 0.45% | 135,588 |
| Apr 24, 2026 | 3.49 | 3.49 | 3.28 | 3.36 | 3.36 | -3.59% | 227,577 |
| Apr 23, 2026 | 3.49 | 3.53 | 3.43 | 3.48 | 3.48 | 1.61% | 280,782 |
| Apr 22, 2026 | 3.41 | 3.49 | 3.41 | 3.43 | 3.43 | 0.44% | 147,899 |
| Apr 21, 2026 | 3.42 | 3.47 | 3.41 | 3.41 | 3.41 | -2.01% | 66,803 |
| Apr 20, 2026 | 3.46 | 3.49 | 3.41 | 3.48 | 3.48 | 0.72% | 169,132 |
| Apr 17, 2026 | 3.43 | 3.50 | 3.43 | 3.46 | 3.46 | 0.29% | 236,156 |
| Apr 16, 2026 | 3.44 | 3.52 | 3.43 | 3.45 | 3.45 | 0.15% | 307,924 |
| Apr 15, 2026 | 3.34 | 3.44 | 3.34 | 3.44 | 3.44 | 3.30% | 208,226 |
| Apr 14, 2026 | 3.35 | 3.44 | 3.33 | 3.33 | 3.33 | 0.15% | 253,586 |
| Apr 13, 2026 | 3.34 | 3.35 | 3.28 | 3.33 | 3.33 | 1.37% | 216,055 |
| Apr 10, 2026 | 3.21 | 3.35 | 3.21 | 3.28 | 3.28 | 2.66% | 304,043 |
| Apr 9, 2026 | 3.15 | 3.21 | 3.15 | 3.20 | 3.20 | 0.63% | 152,539 |
| Apr 8, 2026 | 3.23 | 3.27 | 3.15 | 3.18 | 3.18 | 1.60% | 209,754 |
| Apr 7, 2026 | 3.11 | 3.25 | 3.07 | 3.13 | 3.13 | -0.16% | 344,429 |
| Apr 2, 2026 | 3.11 | 3.15 | 3.06 | 3.13 | 3.13 | 1.13% | 303,122 |
| Apr 1, 2026 | 3.09 | 3.15 | 3.05 | 3.10 | 3.10 | 2.31% | 318,702 |
| Mar 31, 2026 | 3.07 | 3.09 | 3.02 | 3.03 | 3.03 | -0.82% | 103,653 |
| Mar 30, 2026 | 3.07 | 3.07 | 2.98 | 3.05 | 3.05 | 1.67% | 185,827 |
| Mar 27, 2026 | 3.13 | 3.13 | 3.00 | 3.00 | 3.00 | -2.28% | 207,292 |
| Mar 26, 2026 | 3.13 | 3.13 | 3.07 | 3.07 | 3.07 | - | 91,657 |
| Mar 25, 2026 | 3.06 | 3.18 | 3.06 | 3.07 | 3.07 | -1.29% | 209,027 |
| Mar 24, 2026 | 3.10 | 3.13 | 3.06 | 3.11 | 3.11 | 1.63% | 166,871 |
| Mar 23, 2026 | 3.06 | 3.17 | 2.97 | 3.06 | 3.06 | -2.24% | 403,800 |
| Mar 20, 2026 | 3.16 | 3.16 | 3.06 | 3.13 | 3.13 | -0.48% | 137,481 |
| Mar 19, 2026 | 3.10 | 3.16 | 3.01 | 3.15 | 3.15 | 2.11% | 249,261 |
| Mar 18, 2026 | 3.13 | 3.20 | 3.05 | 3.08 | 3.08 | -2.99% | 334,396 |
| Mar 17, 2026 | 3.23 | 3.23 | 3.13 | 3.18 | 3.18 | -0.31% | 203,907 |
| Mar 16, 2026 | 3.28 | 3.28 | 3.14 | 3.19 | 3.19 | -0.62% | 166,189 |
| Mar 13, 2026 | 3.30 | 3.30 | 3.19 | 3.21 | 3.21 | -3.03% | 164,580 |
| Mar 12, 2026 | 3.19 | 3.32 | 3.13 | 3.31 | 3.31 | 3.61% | 563,081 |
| Mar 11, 2026 | 3.10 | 3.20 | 3.05 | 3.19 | 3.19 | 4.42% | 282,294 |
| Mar 10, 2026 | 3.03 | 3.16 | 3.00 | 3.06 | 3.06 | 2.52% | 457,500 |
| Mar 9, 2026 | 3.00 | 3.03 | 2.95 | 2.98 | 2.98 | -3.56% | 399,166 |
| 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 |