Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	16.480	16.940	16.480	16.920	13.832	363,504
2023-01-05	16.470	16.520	16.230	16.440	13.440	439,775
2023-01-04	15.880	16.650	15.810	16.500	13.489	1,061,141
2023-01-03	15.470	15.820	15.470	15.740	12.867	556,693
2023-01-02	15.360	15.540	15.340	15.420	12.606	193,137
2022-12-30	15.380	15.500	15.250	15.350	12.549	375,700
2022-12-29	15.190	15.460	15.180	15.440	12.622	319,443
2022-12-28	15.320	15.350	15.140	15.300	12.508	227,126
2022-12-27	15.400	15.570	15.330	15.330	12.532	313,800
2022-12-23	15.040	15.400	15.040	15.390	12.581	479,893
2022-12-22	15.010	15.200	14.910	15.070	12.320	417,832
2022-12-21	14.860	15.080	14.800	15.050	12.303	375,713
2022-12-20	14.720	14.880	14.600	14.860	12.148	304,908
2022-12-19	14.570	14.880	14.570	14.760	12.066	297,522
2022-12-16	14.700	14.700	14.450	14.610	11.944	421,493
2022-12-15	14.700	14.760	14.490	14.640	11.968	388,849
2022-12-14	14.950	14.950	14.700	14.780	12.083	180,697
2022-12-13	14.640	14.920	14.520	14.880	12.164	248,744
2022-12-12	14.550	14.770	14.450	14.630	11.960	277,678
2022-12-09	14.830	14.830	14.310	14.500	11.854	473,646
2022-12-08	14.940	14.940	14.600	14.720	12.034	328,265
2022-12-07	14.940	15.040	14.760	14.860	12.148	261,670
2022-12-06	15.010	15.120	14.910	15.010	12.271	212,587
2022-12-05	14.920	15.200	14.890	15.110	12.352	405,405
2022-12-02	14.840	15.020	14.840	14.940	12.213	266,924
2022-12-01	15.050	15.060	14.730	15.000	12.262	395,880
2022-11-30	14.860	15.090	14.740	15.030	12.287	711,918
2022-11-29	14.500	14.930	14.400	14.810	12.107	303,556
2022-11-28	14.800	14.800	14.510	14.580	11.919	342,092
2022-11-25	14.900	14.940	14.820	14.930	12.205	100,683
2022-11-24	15.000	15.040	14.820	14.990	12.254	159,377
2022-11-23	14.950	15.130	14.890	14.960	12.230	342,804
2022-11-22	15.040	15.090	14.860	14.980	12.246	226,444
2022-11-21	14.740	15.070	14.740	15.060	12.311	381,538
2022-11-18	14.680	14.890	14.650	14.740	12.050	274,249
2022-11-17	14.700	14.780	14.450	14.650	11.976	299,271
2022-11-16	14.900	14.900	14.470	14.770	12.074	634,178
2022-11-15	15.180	15.210	14.870	14.980	12.246	313,956
2022-11-14	15.200	15.450	14.820	15.180	12.410	484,467
2022-11-11	14.920	15.200	14.880	15.110	12.352	472,374
2022-11-10	14.550	15.100	14.280	14.760	12.066	448,073
2022-11-09	14.860	14.960	14.500	14.620	11.952	464,768
2022-11-08	14.900	15.040	14.660	15.040	12.295	351,624
2022-11-07	14.570	15.050	14.470	14.810	12.107	558,799
2022-11-04	14.500	14.850	14.250	14.580	11.919	699,166
2022-11-03	15.000	15.430	13.920	14.520	11.870	1,533,607
2022-11-02	14.430	14.560	14.200	14.530	11.878	492,229
2022-11-01	14.160	14.460	14.160	14.410	11.780	347,491
2022-10-31	13.820	14.250	13.800	14.070	11.502	858,152
2022-10-28	13.480	13.910	13.470	13.910	11.371	754,336
2022-10-27	13.250	13.670	13.220	13.590	11.110	1,139,487
2022-10-25	13.100	13.300	13.040	13.300	10.873	439,381
2022-10-24	13.190	13.230	12.860	13.040	10.660	270,209
2022-10-21	12.950	13.090	12.830	13.050	10.668	356,653
2022-10-20	12.860	13.140	12.860	13.000	10.627	308,127
2022-10-19	13.180	13.280	12.760	12.960	10.595	433,157
2022-10-18	13.150	13.250	13.060	13.210	10.799	555,110
2022-10-17	12.940	13.150	12.940	13.150	10.750	467,079
2022-10-14	12.820	13.130	12.800	13.040	10.660	418,915
2022-10-13	12.700	13.030	12.510	13.030	10.652	737,611

← NewerPage 17 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.