Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	16.230	16.600	16.200	16.370	14.095	602,225
2023-12-13	15.860	16.250	15.860	16.150	13.905	510,471
2023-12-12	15.760	15.960	15.760	15.960	13.742	454,784
2023-12-11	15.630	15.840	15.620	15.770	13.578	468,719
2023-12-08	15.380	15.640	15.380	15.620	13.449	295,507
2023-12-07	15.500	15.550	15.390	15.500	13.346	319,702
2023-12-06	15.460	15.640	15.460	15.590	13.423	210,958
2023-12-05	15.350	15.560	15.300	15.500	13.346	401,398
2023-12-04	15.300	15.490	15.280	15.410	13.268	281,154
2023-12-01	15.350	15.520	15.350	15.460	13.311	327,217
2023-11-30	15.180	15.360	14.950	15.300	13.173	753,688
2023-11-29	15.210	15.490	15.210	15.410	13.268	726,793
2023-11-28	15.080	15.350	15.080	15.310	13.182	414,413
2023-11-27	15.100	15.270	14.970	15.250	13.130	670,299
2023-11-24	15.100	15.350	15.020	15.170	13.061	806,269
2023-11-23	15.770	15.900	15.550	15.780	12.900	588,211
2023-11-22	15.810	15.950	15.760	15.830	12.941	508,993
2023-11-21	15.830	16.000	15.810	15.830	12.941	494,635
2023-11-20	15.700	15.850	15.530	15.790	12.908	369,094
2023-11-17	15.680	15.800	15.660	15.760	12.884	264,077
2023-11-16	15.650	15.820	15.640	15.730	12.859	302,738
2023-11-15	15.580	15.740	15.580	15.640	12.786	316,999
2023-11-14	15.410	15.650	15.320	15.560	12.720	417,799
2023-11-13	15.250	15.520	15.180	15.430	12.614	305,694
2023-11-10	15.200	15.370	15.110	15.240	12.459	324,442
2023-11-09	15.010	15.280	14.940	15.270	12.483	380,467
2023-11-08	15.100	15.230	14.850	15.120	12.361	358,669
2023-11-07	14.900	15.160	14.900	15.090	12.336	354,660
2023-11-06	14.800	15.480	14.700	14.980	12.246	797,784
2023-11-03	14.500	15.100	13.850	15.050	12.303	1,323,328
2023-11-02	13.980	14.170	13.920	14.090	11.519	514,075
2023-11-01	13.700	13.870	13.630	13.830	11.306	391,482
2023-10-31	13.600	13.800	13.600	13.670	11.175	334,963
2023-10-30	13.690	13.770	13.520	13.640	11.151	464,489
2023-10-27	13.320	14.020	13.300	13.580	11.102	646,853
2023-10-25	13.270	13.450	13.110	13.430	10.979	266,588
2023-10-24	13.270	13.420	13.230	13.290	10.865	187,306
2023-10-23	13.030	13.260	13.000	13.250	10.832	215,668
2023-10-20	13.200	13.300	12.960	13.130	10.734	284,383
2023-10-19	13.250	13.290	13.190	13.250	10.832	158,840
2023-10-18	13.490	13.500	13.250	13.370	10.930	276,496
2023-10-17	13.420	13.510	13.270	13.500	11.036	181,833
2023-10-16	13.420	13.500	13.290	13.500	11.036	245,215
2023-10-13	13.700	13.740	13.420	13.460	11.003	211,880
2023-10-12	13.710	13.920	13.700	13.720	11.216	427,278
2023-10-11	13.550	13.820	13.550	13.700	11.200	378,947
2023-10-10	13.470	13.610	13.430	13.580	11.102	220,388
2023-10-09	13.110	13.450	13.060	13.440	10.987	392,217
2023-10-06	13.220	13.410	13.190	13.330	10.897	171,704
2023-10-05	13.240	13.320	13.030	13.240	10.824	201,150
2023-10-04	13.100	13.350	13.060	13.290	10.865	207,247
2023-10-03	13.500	13.500	13.220	13.300	10.873	230,313
2023-10-02	13.810	13.900	13.390	13.460	11.003	325,556
2023-09-29	13.260	14.050	13.240	13.810	11.290	856,546
2023-09-28	12.800	13.170	12.790	13.170	10.766	266,528
2023-09-27	12.830	12.940	12.750	12.850	10.505	240,108
2023-09-26	12.800	12.900	12.730	12.780	10.448	207,180
2023-09-25	13.040	13.040	12.820	12.890	10.538	240,107
2023-09-22	13.020	13.070	12.790	13.000	10.627	203,708
2023-09-21	13.130	13.130	12.930	12.960	10.595	225,233

← NewerPage 13 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.