Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	12.280	12.640	12.130	12.540	10.251	390,805
2022-10-11	12.200	12.330	11.970	12.300	10.055	314,806
2022-10-10	12.500	12.540	12.270	12.270	10.031	365,200
2022-10-07	12.680	12.800	12.570	12.650	10.341	309,476
2022-10-06	12.990	13.050	12.580	12.840	10.497	461,332
2022-10-05	12.900	13.090	12.790	12.960	10.595	364,766
2022-10-04	12.430	13.120	12.390	13.020	10.644	1,077,853
2022-10-03	12.200	12.410	11.970	12.230	9.998	458,818
2022-09-30	11.900	12.380	11.870	12.210	9.982	727,242
2022-09-29	12.100	12.110	11.740	11.900	9.728	702,721
2022-09-28	12.200	12.240	11.710	12.210	9.982	729,716
2022-09-27	12.320	12.500	12.250	12.330	10.080	465,627
2022-09-26	12.050	12.360	12.050	12.270	10.031	412,320
2022-09-23	12.570	12.600	12.220	12.410	10.145	661,524
2022-09-22	12.180	12.840	12.080	12.570	10.276	683,772
2022-09-21	12.570	12.590	12.110	12.390	10.129	862,550
2022-09-20	12.860	12.880	12.550	12.700	10.382	413,528
2022-09-19	12.650	12.960	12.550	12.550	10.260	949,124
2022-09-16	12.850	13.080	12.600	12.610	10.309	5,179,223
2022-09-15	13.080	13.150	12.750	12.910	10.554	726,808
2022-09-14	12.870	13.120	12.760	12.910	10.554	444,120
2022-09-13	13.360	13.380	12.800	13.000	10.627	856,350
2022-09-12	13.060	13.440	13.060	13.320	10.889	733,842
2022-09-09	12.960	13.360	12.940	13.030	10.652	712,190
2022-09-08	12.670	13.050	12.560	12.910	10.554	635,533
2022-09-07	12.170	12.550	12.140	12.430	10.161	524,156
2022-09-06	11.900	12.530	11.900	12.180	9.957	617,797
2022-09-05	12.000	12.020	11.750	11.950	9.769	673,320
2022-09-02	12.300	12.570	12.060	12.200	9.973	636,960
2022-09-01	12.800	12.800	12.130	12.200	9.973	588,707
2022-08-31	12.550	12.810	12.550	12.640	10.333	402,207
2022-08-30	12.480	12.850	12.440	12.440	10.170	371,459
2022-08-29	12.450	12.610	12.300	12.370	10.112	574,910
2022-08-26	12.850	13.000	12.540	12.630	10.325	502,116
2022-08-25	13.010	13.170	12.710	12.720	10.399	273,721
2022-08-24	12.800	13.020	12.590	12.930	10.570	470,988
2022-08-23	12.420	13.040	12.330	12.760	10.431	628,145
2022-08-22	13.170	13.170	12.400	12.470	10.194	541,008
2022-08-19	13.260	13.280	13.000	13.020	10.644	476,482
2022-08-18	13.150	13.420	12.970	13.300	10.873	571,282
2022-08-17	13.520	13.680	13.090	13.250	10.832	786,295
2022-08-16	13.420	13.630	13.330	13.410	10.963	438,713
2022-08-15	13.600	13.600	13.230	13.360	10.922	360,619
2022-08-12	13.500	13.710	13.400	13.540	11.069	841,402
2022-08-11	13.100	13.470	13.080	13.340	10.905	874,102
2022-08-10	12.880	13.070	12.660	12.980	10.611	338,413
2022-08-09	12.950	13.000	12.800	12.810	10.472	386,248
2022-08-08	13.030	13.160	12.820	12.930	10.570	453,973
2022-08-05	12.940	13.030	12.790	12.900	10.546	720,960
2022-08-04	12.720	12.900	12.610	12.840	10.497	709,204
2022-08-03	12.440	12.800	12.410	12.500	10.219	800,234
2022-08-02	12.500	13.100	12.410	12.540	10.251	2,184,290
2022-08-01	11.980	12.100	11.700	12.000	9.810	683,979
2022-07-29	11.770	11.920	11.700	11.770	9.622	498,423
2022-07-28	11.750	12.100	11.560	11.560	9.450	863,998
2022-07-27	11.050	11.650	11.050	11.600	9.483	814,922
2022-07-26	10.950	11.120	10.850	11.000	8.992	443,685
2022-07-25	10.710	11.160	10.670	10.960	8.960	708,467
2022-07-22	10.800	11.000	10.490	10.540	8.616	528,037
2022-07-21	10.690	11.000	10.520	10.730	8.772	544,618

← NewerPage 18 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.