Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	10.910	10.980	10.200	10.200	8.338	1,885,820
2022-04-25	11.170	11.170	10.550	10.610	8.674	1,770,501
2022-04-22	11.500	11.630	11.210	11.250	9.197	1,062,233
2022-04-21	11.580	12.050	11.550	11.610	9.491	881,115
2022-04-20	11.500	11.780	11.420	11.510	9.409	1,072,062
2022-04-19	11.800	11.880	11.250	11.320	9.254	1,222,890
2022-04-14	11.500	11.810	11.500	11.570	9.458	833,704
2022-04-13	11.600	11.640	11.310	11.450	9.360	801,993
2022-04-12	11.550	11.570	11.310	11.480	9.385	1,469,106
2022-04-11	12.000	12.330	11.750	11.800	9.646	722,254
2022-04-08	11.720	12.200	11.600	11.830	9.671	1,063,756
2022-04-07	11.760	12.170	11.460	11.460	9.369	1,341,715
2022-04-06	12.400	12.400	11.410	11.640	9.516	2,419,305
2022-04-05	12.650	12.720	12.200	12.290	10.047	1,234,715
2022-04-04	13.140	13.140	12.560	12.660	9.409	1,200,867
2022-04-01	13.280	13.360	12.940	12.970	9.640	694,836
2022-03-31	13.680	13.720	12.850	12.950	9.625	1,066,063
2022-03-30	14.000	14.050	13.210	13.440	9.989	1,200,365
2022-03-29	12.940	14.370	12.760	13.660	10.153	2,166,905
2022-03-28	12.850	13.250	12.540	12.540	9.320	772,809
2022-03-25	12.400	12.750	12.270	12.410	9.224	858,958
2022-03-24	13.050	13.060	12.350	12.350	9.179	1,342,861
2022-03-23	13.280	13.310	12.750	12.790	9.506	1,005,249
2022-03-22	13.770	13.820	13.110	13.150	9.774	1,185,462
2022-03-21	13.600	14.110	13.500	13.700	10.182	823,710
2022-03-18	13.780	13.830	13.040	13.450	9.997	2,005,254
2022-03-17	14.940	15.000	13.340	13.780	10.242	2,260,338
2022-03-16	14.000	15.150	13.740	14.390	10.695	2,027,266
2022-03-15	13.500	13.630	12.860	13.340	9.915	916,408
2022-03-14	13.450	13.950	13.150	13.270	9.863	1,322,187
2022-03-11	13.390	13.870	12.720	13.080	9.722	1,342,059
2022-03-10	14.430	14.440	12.780	13.080	9.722	1,901,907
2022-03-09	13.000	14.250	12.510	13.750	10.220	2,860,086
2022-03-08	10.960	12.640	10.770	11.720	8.711	2,055,510
2022-03-07	11.550	11.610	10.150	10.980	8.161	3,051,227
2022-03-04	13.050	13.160	11.630	11.640	8.651	2,562,361
2022-03-03	13.050	13.820	12.700	13.100	9.736	2,299,875
2022-03-02	13.000	13.250	12.210	12.830	9.536	3,210,240
2022-03-01	14.900	15.130	12.880	13.180	9.796	2,707,216
2022-02-28	15.250	15.250	13.620	14.670	10.903	5,207,957
2022-02-25	16.800	17.910	16.400	17.060	12.680	3,460,639
2022-02-24	19.000	19.800	15.800	16.310	12.122	3,980,163
2022-02-23	21.500	22.320	21.040	21.220	15.771	1,360,678
2022-02-22	20.320	22.560	19.800	21.760	16.173	1,852,442
2022-02-21	24.380	24.800	23.240	23.520	17.481	1,023,680
2022-02-18	24.820	25.320	24.520	24.880	18.492	919,362
2022-02-17	26.120	26.240	24.840	25.000	18.581	959,224
2022-02-16	27.300	27.320	26.100	26.200	19.473	509,682
2022-02-15	26.100	27.260	26.000	27.100	20.142	1,068,315
2022-02-14	26.000	26.340	24.800	26.020	19.339	1,181,707
2022-02-11	28.000	28.140	27.000	27.680	20.573	407,129
2022-02-10	28.200	28.440	27.940	28.420	21.123	408,545
2022-02-09	27.240	28.320	27.040	28.220	20.974	749,648
2022-02-08	26.400	27.320	26.320	27.320	20.305	505,417
2022-02-07	26.000	26.300	25.600	26.300	19.547	416,257
2022-02-04	26.820	26.840	25.520	25.940	19.280	419,366
2022-02-03	26.000	26.780	26.000	26.500	19.696	448,993
2022-02-02	27.000	27.140	25.800	26.040	19.354	824,109
2022-02-01	25.000	25.320	24.940	25.320	18.819	350,817
2022-01-31	25.140	25.360	24.760	24.780	18.417	403,755

← NewerPage 20 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.