Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	10.870	11.160	10.610	10.650	8.706	732,158
2022-07-19	10.430	10.800	10.380	10.740	8.780	398,693
2022-07-18	10.400	10.820	10.340	10.460	8.551	540,385
2022-07-15	10.250	10.350	10.030	10.200	8.338	791,371
2022-07-14	10.430	10.520	10.110	10.170	8.314	484,181
2022-07-13	10.600	10.610	10.360	10.450	8.543	336,434
2022-07-12	10.500	10.580	10.130	10.580	8.649	415,956
2022-07-11	10.750	10.800	10.530	10.530	8.608	362,233
2022-07-08	10.600	11.000	10.390	10.950	8.952	647,315
2022-07-07	10.290	10.660	10.210	10.390	8.494	735,386
2022-07-06	10.180	10.260	9.860	10.110	8.265	595,549
2022-07-05	10.470	10.470	9.975	10.000	8.175	838,606
2022-07-04	10.480	10.480	10.220	10.300	8.420	362,310
2022-07-01	10.330	10.700	10.230	10.310	8.428	616,304
2022-06-30	10.540	10.560	10.220	10.340	8.453	976,291
2022-06-29	10.750	10.940	10.640	10.700	8.747	398,937
2022-06-28	10.920	11.140	10.770	10.830	8.853	427,818
2022-06-27	10.840	11.000	10.760	10.790	8.821	478,595
2022-06-24	10.700	10.720	10.410	10.520	8.600	475,536
2022-06-23	11.100	11.160	10.420	10.520	8.600	979,401
2022-06-22	11.150	11.380	10.940	11.100	9.074	539,074
2022-06-21	11.270	11.520	11.240	11.370	9.295	479,171
2022-06-20	10.850	11.240	10.730	11.160	9.123	412,638
2022-06-17	10.820	11.000	10.580	10.770	8.804	1,246,156
2022-06-16	11.190	11.190	10.630	10.650	8.706	560,927
2022-06-15	11.280	11.290	10.980	10.980	8.976	769,986
2022-06-14	11.240	11.240	10.670	10.770	8.804	1,143,507
2022-06-13	11.000	11.260	10.770	11.070	9.050	1,184,528
2022-06-10	11.610	11.610	11.030	11.190	9.148	1,259,498
2022-06-09	11.760	12.070	11.610	11.720	9.581	583,025
2022-06-08	12.050	12.050	11.760	11.820	9.663	1,124,425
2022-06-07	12.320	12.370	12.010	12.080	9.875	741,628
2022-06-03	12.520	12.540	12.110	12.230	9.998	539,718
2022-06-02	12.300	12.460	12.220	12.460	10.186	491,112
2022-06-01	12.450	12.520	12.120	12.200	9.973	920,520
2022-05-31	12.520	12.690	12.290	12.370	10.112	14,365,278
2022-05-30	12.470	12.770	12.280	12.680	10.366	1,198,064
2022-05-27	12.500	12.530	12.100	12.330	10.080	627,668
2022-05-26	11.910	12.590	11.740	12.480	10.202	680,917
2022-05-25	12.490	12.490	11.730	12.100	9.892	848,525
2022-05-24	12.230	12.420	11.940	12.350	10.096	692,549
2022-05-23	12.160	12.550	12.000	12.390	10.129	645,946
2022-05-20	12.100	12.210	11.750	11.890	9.720	475,792
2022-05-19	12.070	12.080	11.640	11.970	9.785	774,351
2022-05-18	12.400	12.530	12.140	12.210	9.982	560,670
2022-05-17	12.300	12.630	12.180	12.360	10.104	640,361
2022-05-16	12.020	12.270	11.860	12.080	9.875	683,510
2022-05-13	12.250	12.370	11.870	12.040	9.843	709,326
2022-05-12	11.200	12.100	11.180	11.930	9.753	1,007,024
2022-05-11	11.470	11.580	11.070	11.550	9.442	695,454
2022-05-10	11.090	11.440	10.990	11.300	9.238	863,745
2022-05-09	11.290	11.290	10.840	10.840	8.862	573,178
2022-05-06	11.050	11.190	10.840	11.000	8.992	956,880
2022-05-05	11.500	11.790	11.050	11.100	9.074	1,289,553
2022-05-04	12.000	12.000	10.840	11.200	9.156	1,318,897
2022-05-03	11.200	11.770	10.970	11.670	9.540	1,164,106
2022-05-02	11.000	11.010	10.260	10.910	8.919	1,190,719
2022-04-29	10.910	11.120	10.820	10.980	8.976	987,602
2022-04-28	10.670	11.010	10.480	10.730	8.772	1,087,525
2022-04-27	10.350	10.560	9.965	10.350	8.461	1,639,458

← NewerPage 19 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.