Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	13.980	14.110	13.770	13.890	11.355	188,012
2023-06-27	13.700	14.000	13.700	13.880	11.347	277,772
2023-06-26	13.470	13.830	13.320	13.810	11.290	249,260
2023-06-23	13.600	13.650	13.410	13.600	11.118	159,760
2023-06-22	13.680	13.810	13.610	13.630	11.142	105,485
2023-06-21	13.660	13.890	13.660	13.890	11.355	122,591
2023-06-20	13.680	13.780	13.650	13.750	11.241	119,881
2023-06-19	13.700	13.890	13.680	13.840	11.314	146,501
2023-06-16	13.700	13.850	13.650	13.800	11.281	496,791
2023-06-15	13.940	13.940	13.720	13.790	11.273	181,382
2023-06-14	13.900	13.910	13.740	13.910	11.371	272,792
2023-06-13	13.700	13.740	13.600	13.740	11.232	235,805
2023-06-12	13.800	13.850	13.620	13.720	11.216	157,448
2023-06-09	13.880	13.880	13.620	13.800	11.281	126,144
2023-06-08	13.840	14.000	13.700	13.860	11.330	187,583
2023-06-07	13.880	13.950	13.750	13.880	11.347	122,367
2023-06-06	14.090	14.090	13.710	13.850	11.322	267,557
2023-06-05	13.920	14.090	13.900	14.020	11.461	154,837
2023-06-02	13.950	13.990	13.770	13.990	11.437	179,836
2023-06-01	13.860	13.950	13.750	13.900	11.363	140,701
2023-05-31	13.880	14.050	13.640	13.700	11.200	352,256
2023-05-30	14.100	14.220	13.930	13.970	11.420	153,218
2023-05-29	14.380	14.380	14.120	14.180	11.592	50,184
2023-05-26	14.100	14.290	14.060	14.290	11.682	163,304
2023-05-25	14.320	14.340	14.130	14.200	11.608	205,914
2023-05-24	14.120	14.370	14.110	14.370	11.747	259,401
2023-05-23	14.550	14.630	14.330	14.450	11.813	210,973
2023-05-22	14.450	14.710	14.380	14.600	11.935	192,932
2023-05-19	14.540	14.580	14.430	14.450	11.813	174,653
2023-05-18	14.100	14.610	14.100	14.430	11.796	399,017
2023-05-17	13.940	14.110	13.940	14.080	11.510	161,628
2023-05-16	13.880	14.150	13.880	14.030	11.469	201,179
2023-05-15	14.020	14.090	13.790	14.010	11.453	345,793
2023-05-12	14.200	14.250	14.020	14.050	11.486	280,148
2023-05-11	14.010	14.220	14.010	14.150	11.568	245,427
2023-05-10	14.120	14.310	13.940	14.030	11.469	382,492
2023-05-09	14.340	14.430	14.050	14.240	11.641	242,363
2023-05-08	14.200	14.360	14.020	14.270	11.666	374,765
2023-05-05	13.790	14.080	13.620	13.930	11.388	450,895
2023-05-04	13.500	13.650	13.400	13.500	11.036	204,097
2023-05-03	13.500	13.580	13.260	13.440	10.987	407,439
2023-05-02	13.850	13.990	13.400	13.500	11.036	467,554
2023-04-28	14.000	14.020	13.830	13.910	11.371	306,750
2023-04-27	13.560	13.950	13.500	13.840	11.314	264,282
2023-04-26	13.710	13.780	13.420	13.600	11.118	441,116
2023-04-25	13.810	13.920	13.530	13.750	11.241	383,333
2023-04-24	14.000	14.130	13.880	14.000	11.445	194,136
2023-04-21	14.210	14.330	14.010	14.030	11.469	415,605
2023-04-20	14.350	14.510	14.220	14.300	11.690	227,529
2023-04-19	14.300	14.550	14.290	14.390	11.764	256,131
2023-04-18	14.300	14.420	14.230	14.280	11.674	264,132
2023-04-17	14.200	14.370	14.160	14.280	11.674	236,357
2023-04-14	14.000	14.240	13.960	14.220	11.625	236,667
2023-04-13	13.830	14.070	13.800	14.010	11.453	265,710
2023-04-12	14.000	14.150	13.990	14.000	11.445	250,755
2023-04-11	14.440	14.480	13.900	14.000	11.445	330,255
2023-04-06	14.000	14.330	14.000	14.220	11.625	209,024
2023-04-05	13.910	14.120	13.820	14.000	11.445	315,423
2023-04-04	14.400	14.550	14.060	14.060	11.494	311,264
2023-04-03	14.000	14.500	14.000	14.280	11.674	329,677

← NewerPage 15 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.