Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	18.710	18.770	18.190	18.220	15.688	633,390
2024-03-11	19.400	19.530	17.500	18.420	15.860	1,645,594
2024-03-08	19.700	20.040	19.660	19.900	17.134	155,827
2024-03-07	19.950	20.080	19.780	19.880	17.117	329,046
2024-03-06	20.260	20.340	20.000	20.200	17.392	288,457
2024-03-05	20.000	20.200	19.880	20.200	17.392	298,845
2024-03-04	20.000	20.200	19.840	20.200	17.392	421,096
2024-03-01	19.230	19.960	19.200	19.960	17.186	459,153
2024-02-29	18.900	19.240	18.900	19.240	16.566	814,644
2024-02-28	19.410	19.410	18.940	18.980	16.342	246,954
2024-02-27	18.880	19.360	18.770	19.270	16.592	388,627
2024-02-26	19.610	19.800	18.910	18.980	16.342	514,716
2024-02-23	20.420	20.500	19.630	19.730	16.988	482,485
2024-02-22	20.120	20.480	20.120	20.460	17.616	463,773
2024-02-21	19.710	20.100	19.610	20.100	17.306	311,898
2024-02-20	19.720	19.760	19.520	19.760	17.014	223,430
2024-02-19	19.750	20.040	19.660	19.890	17.125	217,102
2024-02-16	19.600	20.020	19.600	19.950	17.177	449,631
2024-02-15	19.690	19.730	19.440	19.680	16.945	204,760
2024-02-14	19.760	19.900	19.520	19.610	16.884	373,152
2024-02-13	19.660	19.850	19.590	19.630	16.902	381,538
2024-02-12	19.490	19.880	19.490	19.880	17.117	446,098
2024-02-09	19.280	19.590	19.280	19.540	16.824	323,117
2024-02-08	19.080	19.460	18.940	19.340	16.652	380,412
2024-02-07	19.310	19.520	19.180	19.250	16.574	325,827
2024-02-06	19.090	19.490	19.000	19.490	16.781	294,660
2024-02-05	19.380	19.420	19.020	19.120	16.462	257,927
2024-02-02	18.990	19.150	18.840	19.070	16.419	260,937
2024-02-01	19.390	19.480	18.790	18.940	16.307	346,938
2024-01-31	19.800	19.900	18.320	19.320	16.635	1,255,641
2024-01-30	19.800	20.100	19.800	20.000	17.220	340,742
2024-01-29	19.800	20.020	19.670	19.860	17.100	410,023
2024-01-26	19.500	20.000	19.500	20.000	17.220	405,148
2024-01-25	19.600	19.760	19.510	19.540	16.824	179,334
2024-01-24	19.680	19.810	19.520	19.700	16.962	385,244
2024-01-23	19.460	19.690	19.240	19.620	16.893	321,952
2024-01-22	19.750	19.940	19.550	19.660	16.927	392,934
2024-01-19	19.520	19.800	19.510	19.510	16.798	324,459
2024-01-18	19.300	19.690	19.200	19.490	16.781	338,426
2024-01-17	19.500	19.550	19.130	19.360	16.669	549,622
2024-01-16	19.730	19.980	19.380	19.830	17.074	638,592
2024-01-15	19.460	19.990	19.460	19.990	17.212	3,065,487
2024-01-12	18.920	19.750	18.920	19.450	16.747	788,916
2024-01-11	18.980	19.150	18.860	18.940	16.307	478,275
2024-01-10	18.620	18.870	18.490	18.810	16.196	450,743
2024-01-09	18.620	18.710	18.450	18.680	16.084	291,035
2024-01-08	18.500	18.740	18.390	18.740	16.135	255,140
2024-01-05	18.240	18.600	18.180	18.570	15.989	261,276
2024-01-04	18.300	18.520	18.210	18.520	15.946	309,781
2024-01-03	18.340	18.490	18.180	18.380	15.825	339,217
2024-01-02	18.520	18.690	18.410	18.630	16.041	307,668
2023-12-29	18.500	18.680	18.480	18.670	16.075	250,855
2023-12-28	18.500	18.650	18.460	18.630	16.041	303,180
2023-12-27	18.710	18.790	18.480	18.750	16.144	450,482
2023-12-22	18.510	18.760	18.510	18.730	16.127	606,161
2023-12-21	18.500	18.650	17.790	18.650	16.058	963,189
2023-12-20	18.200	18.670	17.800	18.670	16.075	2,739,652
2023-12-19	16.110	16.780	16.110	16.550	14.250	468,720
2023-12-18	16.660	16.700	16.490	16.550	14.250	380,003
2023-12-15	16.370	16.670	16.330	16.430	14.146	707,694

← NewerPage 12 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.