Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	17.200	17.200	16.910	16.910	15.606	159,077
2024-06-06	16.960	17.200	16.830	17.120	15.799	303,052
2024-06-05	16.960	17.000	16.640	16.750	15.458	181,316
2024-06-04	17.050	17.050	16.750	16.810	15.513	304,657
2024-06-03	17.080	17.400	16.950	17.050	15.735	263,411
2024-05-31	16.990	17.040	16.810	16.920	15.615	460,654
2024-05-30	16.900	17.170	16.850	17.010	15.698	140,755
2024-05-29	17.290	17.290	16.910	17.000	15.689	230,325
2024-05-28	17.130	17.350	17.100	17.100	15.781	217,538
2024-05-27	17.100	17.210	17.080	17.210	15.882	112,871
2024-05-24	16.800	17.270	16.750	17.210	15.882	256,033
2024-05-23	17.150	17.290	16.950	17.070	15.753	296,946
2024-05-22	17.400	17.400	16.970	17.020	15.707	302,533
2024-05-21	17.480	17.500	17.300	17.460	16.113	222,619
2024-05-20	17.540	17.590	17.320	17.420	16.076	122,129
2024-05-17	17.430	17.760	17.360	17.590	16.233	339,863
2024-05-16	17.150	17.440	17.150	17.440	16.095	182,990
2024-05-15	17.450	17.530	17.170	17.280	15.947	550,553
2024-05-14	17.750	17.800	17.530	17.730	16.362	211,874
2024-05-13	17.520	17.700	17.500	17.700	16.335	163,366
2024-05-10	17.580	17.810	17.580	17.750	16.381	347,737
2024-05-09	17.150	17.700	17.150	17.580	16.224	422,166
2024-05-08	17.230	17.280	16.450	17.210	15.882	784,279
2024-05-07	17.230	17.400	17.020	17.270	15.938	413,543
2024-05-06	16.600	17.050	16.430	16.900	15.596	377,154
2024-05-03	17.020	17.120	16.650	16.650	15.366	649,261
2024-05-02	17.400	17.730	16.930	17.040	15.726	671,075
2024-04-30	18.090	18.150	17.190	17.380	16.039	849,949
2024-04-29	18.000	18.120	17.620	18.090	16.695	285,134
2024-04-26	18.020	18.330	18.020	18.250	16.842	176,038
2024-04-25	18.140	18.300	18.020	18.040	16.648	192,487
2024-04-24	18.220	18.430	18.010	18.300	16.888	261,187
2024-04-23	17.720	18.210	17.720	18.200	16.796	313,799
2024-04-22	17.120	17.690	17.100	17.640	16.279	355,085
2024-04-19	16.800	17.240	16.630	17.180	15.855	394,012
2024-04-18	17.250	17.450	16.680	17.240	15.910	438,003
2024-04-17	17.190	17.440	17.000	17.260	15.929	232,408
2024-04-16	17.400	17.430	16.860	17.120	15.799	470,048
2024-04-15	17.920	18.010	17.500	17.600	16.242	263,392
2024-04-12	17.810	18.100	17.780	17.830	16.455	184,597
2024-04-11	18.050	18.200	17.660	17.780	16.408	295,617
2024-04-10	18.300	18.350	17.780	18.010	16.621	295,726
2024-04-09	17.600	18.280	17.600	18.270	16.861	469,026
2024-04-08	18.720	18.860	18.640	18.650	16.058	525,587
2024-04-05	18.840	18.910	18.620	18.790	16.178	392,534
2024-04-04	19.300	19.330	19.060	19.130	16.471	217,113
2024-04-03	18.990	19.270	18.860	19.270	16.592	482,165
2024-04-02	18.530	18.930	18.530	18.850	16.230	425,316
2024-03-28	18.500	18.690	18.310	18.460	15.894	288,719
2024-03-27	18.220	18.450	17.900	18.450	15.886	317,173
2024-03-26	18.100	18.150	17.890	18.150	15.627	274,008
2024-03-25	17.940	18.090	17.700	18.010	15.507	348,182
2024-03-22	17.670	17.990	17.530	17.810	15.335	480,968
2024-03-21	17.800	18.010	17.520	17.770	15.300	873,245
2024-03-20	19.460	19.530	16.340	17.820	15.343	1,897,425
2024-03-19	19.020	19.530	19.000	19.520	16.807	378,545
2024-03-18	19.000	19.200	18.820	19.100	16.445	240,258
2024-03-15	18.590	18.990	18.590	18.990	16.351	1,273,883
2024-03-14	18.630	18.720	18.490	18.590	16.006	229,066
2024-03-13	18.250	18.690	18.250	18.670	16.075	341,339

← NewerPage 11 of 22 · 1,274 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.