Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	13.190	13.290	13.120	13.170	10.766	217,369
2023-09-19	12.860	13.120	12.810	13.120	10.726	291,173
2023-09-18	13.030	13.060	12.750	12.830	10.488	299,950
2023-09-15	13.200	13.200	13.000	13.080	10.693	510,747
2023-09-14	13.180	13.190	13.010	13.110	10.717	300,184
2023-09-13	12.920	13.180	12.920	13.150	10.750	348,793
2023-09-12	12.940	13.110	12.880	13.050	10.668	245,288
2023-09-11	13.040	13.040	12.850	12.900	10.546	171,284
2023-09-08	13.040	13.040	12.830	12.940	10.578	226,993
2023-09-07	13.180	13.180	12.920	12.920	10.562	338,295
2023-09-06	13.390	13.390	13.110	13.220	10.807	271,622
2023-09-05	13.300	13.560	13.290	13.390	10.946	157,234
2023-09-04	13.470	13.510	13.330	13.400	10.954	157,187
2023-09-01	13.200	13.460	13.200	13.320	10.889	156,031
2023-08-31	13.240	13.370	13.220	13.250	10.832	369,044
2023-08-30	13.170	13.240	13.140	13.210	10.799	218,067
2023-08-29	12.950	13.110	12.900	13.100	10.709	217,749
2023-08-28	12.970	12.970	12.650	12.900	10.546	195,630
2023-08-25	12.760	12.950	12.730	12.780	10.448	135,636
2023-08-24	12.860	12.860	12.710	12.770	10.439	184,627
2023-08-23	12.880	12.900	12.680	12.730	10.407	238,023
2023-08-22	12.850	12.950	12.760	12.810	10.472	227,977
2023-08-21	12.860	12.990	12.800	12.800	10.464	212,330
2023-08-18	13.150	13.150	12.760	12.880	10.529	422,934
2023-08-17	13.100	13.160	13.030	13.110	10.717	143,982
2023-08-16	13.060	13.310	13.030	13.170	10.766	222,548
2023-08-15	13.380	13.430	13.140	13.190	10.783	215,455
2023-08-14	13.590	13.590	13.400	13.400	10.954	121,911
2023-08-11	13.490	13.540	13.390	13.540	11.069	279,496
2023-08-10	13.270	13.500	13.270	13.430	10.979	197,558
2023-08-09	13.400	13.470	13.230	13.230	10.815	246,827
2023-08-08	13.600	13.600	13.080	13.300	10.873	527,064
2023-08-07	13.700	13.700	13.560	13.600	11.118	223,608
2023-08-04	13.600	13.850	13.600	13.610	11.126	288,415
2023-08-03	13.760	13.880	13.530	13.690	11.192	483,211
2023-08-02	14.150	14.150	13.760	13.770	11.257	549,272
2023-08-01	14.310	14.500	14.060	14.240	11.641	882,226
2023-07-31	14.710	14.950	14.710	14.720	12.034	331,146
2023-07-28	14.680	14.700	14.550	14.640	11.968	258,489
2023-07-27	14.440	14.630	14.440	14.550	11.895	170,998
2023-07-26	14.370	14.450	14.270	14.440	11.805	220,265
2023-07-25	14.600	14.670	14.410	14.430	11.796	226,555
2023-07-24	14.500	14.610	14.380	14.600	11.935	191,366
2023-07-21	14.380	14.600	14.380	14.550	11.895	247,155
2023-07-20	14.580	14.840	14.460	14.480	11.837	247,881
2023-07-19	14.750	14.890	14.710	14.750	12.058	148,914
2023-07-18	14.650	14.810	14.590	14.720	12.034	182,868
2023-07-17	14.900	14.900	14.610	14.630	11.960	260,158
2023-07-14	14.750	15.130	14.660	14.940	12.213	613,188
2023-07-13	14.490	14.780	14.490	14.750	12.058	302,345
2023-07-12	14.290	14.700	14.230	14.620	11.952	317,018
2023-07-11	14.290	14.310	14.160	14.240	11.641	137,766
2023-07-10	14.200	14.440	14.190	14.220	11.625	126,405
2023-07-07	14.190	14.370	14.010	14.370	11.747	214,980
2023-07-06	14.650	14.650	14.100	14.200	11.608	315,772
2023-07-05	14.420	14.770	14.410	14.620	11.952	376,558
2023-07-04	14.580	14.850	14.370	14.460	11.821	372,209
2023-07-03	14.500	14.780	14.290	14.370	11.747	307,241
2023-06-30	14.090	14.620	13.980	14.520	11.870	549,843
2023-06-29	13.900	14.130	13.900	14.030	11.469	271,220

← NewerPage 14 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.