Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	57.500	58.650	56.400	56.400	56.400	390,237
2026-07-23	55.850	58.750	54.300	58.000	58.000	667,276
2026-07-22	54.900	55.950	54.850	55.950	55.950	361,878
2026-07-21	53.700	55.050	53.400	55.050	55.050	215,207
2026-07-20	52.400	53.500	52.200	53.500	53.500	282,241
2026-07-17	54.000	54.000	52.250	53.050	53.050	424,181
2026-07-16	55.500	55.800	54.300	54.700	54.700	238,739
2026-07-15	57.000	57.000	55.400	55.400	55.400	251,457
2026-07-14	54.150	57.650	54.000	57.250	57.250	392,242
2026-07-13	54.000	55.300	54.000	54.700	54.700	173,941
2026-07-10	54.000	54.950	53.950	54.700	54.700	168,455
2026-07-09	54.000	54.900	53.850	54.250	54.250	313,496
2026-07-08	56.500	56.600	53.400	53.400	53.400	431,721
2026-07-07	56.300	56.850	55.700	56.800	56.800	281,771
2026-07-06	55.500	56.800	55.400	56.800	56.800	234,537
2026-07-03	55.550	56.300	55.550	55.800	55.800	180,568
2026-07-02	55.000	55.700	54.450	55.550	55.550	179,290
2026-07-01	55.650	55.800	54.500	54.700	54.700	240,944
2026-06-30	54.750	56.050	54.500	55.850	55.850	391,550
2026-06-29	55.000	55.250	54.100	54.750	54.750	212,148
2026-06-26	54.950	55.500	54.550	55.150	55.150	181,744
2026-06-25	54.300	55.500	54.150	55.150	55.150	299,995
2026-06-24	55.350	55.350	53.250	54.500	54.500	282,535
2026-06-23	54.500	55.800	53.300	55.050	55.050	380,373
2026-06-22	54.500	55.350	54.000	55.250	55.250	257,050
2026-06-19	53.600	54.450	53.200	54.450	54.450	907,954
2026-06-18	54.750	55.000	54.150	54.150	54.150	532,933
2026-06-17	51.850	54.500	51.850	54.500	54.500	397,311
2026-06-16	51.550	52.800	51.550	52.300	52.300	355,084
2026-06-15	52.000	52.400	51.000	51.350	51.350	522,289
2026-06-12	50.000	51.250	49.500	50.350	50.350	429,614
2026-06-11	48.500	49.660	48.180	48.600	48.600	402,997
2026-06-10	48.020	48.840	47.500	47.740	47.740	296,604
2026-06-09	48.280	49.840	48.120	48.120	48.120	318,754
2026-06-08	47.440	49.540	47.320	48.480	48.480	320,556
2026-06-05	49.020	50.250	49.020	49.240	49.240	373,640
2026-06-04	49.000	49.620	48.860	49.120	49.120	256,169
2026-06-03	49.060	49.280	48.540	49.080	49.080	226,024
2026-06-02	48.060	49.420	48.060	49.120	49.120	284,868
2026-06-01	49.660	49.680	47.840	47.840	47.840	348,269
2026-05-29	47.760	49.800	47.760	49.420	49.420	1,143,345
2026-05-28	47.360	48.020	46.960	47.480	47.480	375,001
2026-05-27	47.900	48.560	47.300	47.980	47.980	242,905
2026-05-26	47.900	48.160	47.300	47.300	47.300	165,487
2026-05-25	47.300	48.180	47.100	48.180	48.180	140,986
2026-05-22	46.880	47.700	46.340	46.340	46.340	457,668
2026-05-21	46.300	46.820	45.740	46.100	46.100	411,451
2026-05-20	44.900	46.800	44.860	46.100	46.100	280,498
2026-05-19	45.440	46.080	44.560	45.000	45.000	424,052
2026-05-18	45.960	46.680	45.520	45.600	45.600	234,579
2026-05-15	46.600	46.820	45.920	46.140	46.140	319,415
2026-05-14	47.600	47.780	46.820	47.260	47.260	330,331
2026-05-13	47.300	47.560	46.560	47.240	47.240	327,199
2026-05-12	46.280	47.440	45.680	46.820	46.820	340,493
2026-05-11	46.500	48.400	46.480	47.220	47.220	462,303
2026-05-08	46.000	46.600	45.500	45.780	45.780	215,669
2026-05-07	45.740	46.840	45.740	46.000	46.000	366,620
2026-05-06	43.600	46.660	43.500	45.200	45.200	496,883
2026-05-05	44.320	44.460	43.080	43.120	43.120	488,129
2026-05-04	45.900	46.380	44.800	44.940	44.940	284,345

← NewerPage 2 of 22 · 1,273 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.