Raiffeisen Bank International AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	17.730	17.970	17.730	17.910	16.528	159,451
2024-08-29	17.600	17.980	17.540	17.840	16.464	211,414
2024-08-28	17.400	17.750	17.300	17.630	16.270	276,847
2024-08-27	17.460	17.500	17.300	17.420	16.076	140,523
2024-08-26	17.470	17.470	17.290	17.400	16.058	69,172
2024-08-23	17.050	17.450	17.050	17.400	16.058	111,591
2024-08-22	17.250	17.250	16.900	17.170	15.846	173,659
2024-08-21	17.150	17.330	17.120	17.120	15.799	107,267
2024-08-20	17.400	17.400	17.110	17.220	15.892	154,539
2024-08-19	17.010	17.420	17.010	17.280	15.947	130,826
2024-08-16	16.900	17.200	16.900	17.110	15.790	145,894
2024-08-15	16.800	17.100	16.760	16.930	15.624	116,726
2024-08-14	16.760	16.820	16.620	16.820	15.523	155,245
2024-08-13	16.780	16.780	16.540	16.540	15.264	92,410
2024-08-12	16.380	16.800	16.350	16.610	15.329	278,759
2024-08-09	16.300	16.570	16.240	16.350	15.089	179,339
2024-08-08	16.170	16.390	15.970	16.290	15.033	240,415
2024-08-07	16.000	16.450	15.800	16.270	15.015	431,402
2024-08-06	16.350	16.640	15.910	16.120	14.877	325,547
2024-08-05	16.360	16.360	15.620	16.030	14.793	637,698
2024-08-02	17.600	17.600	16.600	16.620	15.338	705,768
2024-08-01	18.150	18.600	17.720	17.720	16.353	261,719
2024-07-31	18.300	18.300	17.750	18.010	16.621	397,734
2024-07-30	18.010	19.040	18.010	18.290	16.879	818,079
2024-07-29	17.500	18.100	17.460	17.640	16.279	148,712
2024-07-26	17.490	17.600	17.280	17.470	16.122	109,728
2024-07-25	17.410	17.600	17.210	17.500	16.150	161,876
2024-07-24	17.600	17.850	17.370	17.600	16.242	147,720
2024-07-23	17.540	18.070	17.540	17.650	16.289	204,924
2024-07-22	17.500	17.720	17.450	17.570	16.215	134,422
2024-07-19	17.660	17.680	17.390	17.600	16.242	278,601
2024-07-18	17.640	17.850	17.530	17.790	16.418	223,933
2024-07-17	17.140	17.610	17.140	17.530	16.178	198,408
2024-07-16	17.350	17.350	17.110	17.280	15.947	149,400
2024-07-15	17.400	17.400	17.200	17.400	16.058	118,931
2024-07-12	17.150	17.440	16.920	17.440	16.095	149,229
2024-07-11	17.100	17.340	17.050	17.050	15.735	195,613
2024-07-10	17.140	17.200	16.960	17.080	15.762	131,606
2024-07-09	17.400	17.560	17.040	17.200	15.873	202,184
2024-07-08	17.450	17.560	17.330	17.490	16.141	186,716
2024-07-05	17.420	17.430	17.270	17.310	15.975	199,896
2024-07-04	17.200	17.470	17.140	17.370	16.030	264,308
2024-07-03	16.770	17.130	16.770	17.050	15.735	179,934
2024-07-02	16.400	16.840	16.300	16.750	15.458	308,833
2024-07-01	16.480	16.600	16.340	16.340	15.080	194,786
2024-06-28	16.210	16.450	15.960	16.220	14.969	262,248
2024-06-27	16.220	16.370	16.150	16.170	14.923	185,655
2024-06-26	16.700	16.700	16.280	16.280	15.024	184,322
2024-06-25	16.580	16.730	16.520	16.580	15.301	148,274
2024-06-24	16.340	16.770	16.290	16.590	15.310	162,698
2024-06-21	16.930	16.930	16.270	16.390	15.126	678,714
2024-06-20	16.690	17.010	16.690	16.970	15.661	159,959
2024-06-19	16.200	16.980	16.200	16.690	15.403	388,979
2024-06-18	16.150	16.290	16.120	16.200	14.950	199,468
2024-06-17	15.850	16.200	15.820	16.130	14.886	456,183
2024-06-14	16.100	16.120	15.600	15.820	14.600	440,856
2024-06-13	16.570	16.630	16.200	16.250	14.996	256,544
2024-06-12	16.570	16.810	16.360	16.630	15.347	311,528
2024-06-11	16.650	16.830	16.510	16.540	15.264	303,701
2024-06-10	16.880	16.880	16.460	16.780	15.486	302,882

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-14	1.6000 EUR
2025-03-31	1.1000 EUR
2024-04-09	1.2500 EUR
2023-11-24	0.8000 EUR
2022-04-05	1.1500 EUR
2021-11-15	0.7500 EUR
2021-04-28	0.4800 EUR
2020-10-29	0.8719 EUR
2020-10-28	1.0000 EUR
2020-06-25	1.0000 EUR
2019-06-19	0.9300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.