Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	14.490	14.490	14.020	14.160	11.576	634,265
2023-03-30	13.590	14.520	13.530	14.460	11.821	695,535
2023-03-29	13.370	13.580	13.280	13.530	11.061	283,819
2023-03-28	13.280	13.310	13.050	13.160	10.758	328,464
2023-03-27	13.180	13.200	12.800	13.000	10.627	604,580
2023-03-24	13.850	13.850	12.750	12.820	10.480	1,155,184
2023-03-23	14.100	14.200	13.870	13.920	11.380	326,276
2023-03-22	14.500	14.710	14.130	14.170	11.584	327,039
2023-03-21	14.250	14.490	14.230	14.420	11.788	501,498
2023-03-20	13.800	14.200	13.000	14.050	11.486	734,511
2023-03-17	14.440	14.640	13.850	13.960	11.412	965,063
2023-03-16	14.300	14.580	13.960	14.160	11.576	777,207
2023-03-15	15.050	15.080	13.820	14.060	11.494	964,539
2023-03-14	14.850	15.190	14.630	15.090	12.336	610,404
2023-03-13	15.150	15.200	14.400	14.760	12.066	893,483
2023-03-10	15.550	15.740	15.140	15.330	12.532	827,903
2023-03-09	16.110	16.130	15.810	15.840	12.949	268,785
2023-03-08	15.820	16.200	15.800	16.070	13.137	296,204
2023-03-07	16.100	16.240	15.900	16.040	13.113	408,096
2023-03-06	15.870	16.110	15.870	16.080	13.145	267,865
2023-03-03	15.910	16.060	15.820	15.920	13.015	332,326
2023-03-02	15.700	15.980	15.600	15.900	12.998	393,079
2023-03-01	15.700	15.980	15.600	15.780	12.900	446,579
2023-02-28	15.600	15.900	15.470	15.800	12.916	681,309
2023-02-27	15.390	15.800	15.390	15.650	12.794	452,013
2023-02-24	15.300	15.500	15.240	15.390	12.581	664,858
2023-02-23	15.070	15.300	15.000	15.230	12.450	408,573
2023-02-22	14.530	15.060	14.460	14.990	12.254	799,145
2023-02-21	15.100	15.200	14.510	14.690	12.009	1,130,767
2023-02-20	15.600	15.780	15.040	15.250	12.467	1,525,957
2023-02-17	16.700	16.700	16.330	16.450	13.448	459,711
2023-02-16	17.020	17.070	16.430	16.760	13.701	502,696
2023-02-15	16.780	17.080	16.680	17.060	13.946	399,825
2023-02-14	16.380	16.960	16.380	16.790	13.726	550,850
2023-02-13	16.110	16.440	15.980	16.400	13.407	325,181
2023-02-10	16.390	16.480	15.950	16.110	13.170	386,366
2023-02-09	16.400	16.600	16.250	16.450	13.448	482,497
2023-02-08	16.140	16.430	15.930	16.390	13.399	508,279
2023-02-07	15.230	16.190	15.230	16.000	13.080	717,370
2023-02-06	15.110	15.260	15.030	15.220	12.442	404,517
2023-02-03	15.590	15.600	14.920	15.310	12.516	975,378
2023-02-02	15.880	15.880	15.250	15.680	12.818	1,012,952
2023-02-01	16.400	16.480	15.860	16.030	13.104	1,040,178
2023-01-31	16.510	16.630	16.170	16.460	13.456	547,828
2023-01-30	15.950	16.550	15.250	16.550	13.530	1,621,241
2023-01-27	17.000	17.030	16.910	16.990	13.889	241,798
2023-01-26	16.940	17.130	16.880	17.090	13.971	282,911
2023-01-25	17.000	17.060	16.840	16.940	13.848	201,782
2023-01-24	17.000	17.030	16.780	16.990	13.889	382,365
2023-01-23	17.150	17.300	17.030	17.030	13.922	341,264
2023-01-20	16.760	17.330	16.680	17.180	14.045	623,386
2023-01-19	16.750	16.950	16.640	16.870	13.791	447,243
2023-01-18	16.680	16.950	16.650	16.870	13.791	376,731
2023-01-17	16.780	16.880	16.610	16.620	13.587	224,770
2023-01-16	16.700	16.860	16.660	16.800	13.734	157,017
2023-01-13	16.750	16.760	16.450	16.700	13.652	414,891
2023-01-12	16.350	16.880	16.350	16.600	13.570	412,540
2023-01-11	16.120	16.590	16.120	16.440	13.440	409,980
2023-01-10	16.470	16.470	15.820	16.330	13.350	1,048,337
2023-01-09	16.990	17.200	16.460	16.700	13.652	869,054

← NewerPage 16 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.