Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	25.220	25.220	24.540	24.640	18.313	422,130
2022-01-27	24.200	25.320	24.120	25.180	18.715	735,416
2022-01-26	24.060	25.000	24.060	24.460	18.180	593,757
2022-01-25	23.100	24.080	23.100	23.980	17.823	545,443
2022-01-24	23.880	24.060	22.640	23.100	17.169	841,340
2022-01-21	24.720	24.720	24.160	24.200	17.986	637,597
2022-01-20	25.220	25.300	24.540	25.120	18.670	583,931
2022-01-19	25.340	25.780	25.120	25.360	18.848	514,283
2022-01-18	26.060	26.400	25.520	25.520	18.967	473,786
2022-01-17	25.800	26.380	25.780	26.120	19.413	310,076
2022-01-14	25.880	26.200	25.420	25.700	19.101	717,792
2022-01-13	26.580	27.140	25.800	25.880	19.235	591,803
2022-01-12	26.600	26.820	26.200	26.820	19.934	386,322
2022-01-11	25.980	26.500	25.760	26.260	19.517	334,227
2022-01-10	26.900	26.980	25.680	25.700	19.101	452,325
2022-01-07	26.800	26.900	26.580	26.900	19.993	195,482
2022-01-06	26.380	26.800	26.040	26.720	19.859	197,242
2022-01-05	26.540	26.980	26.540	26.800	19.919	260,907
2022-01-04	25.920	26.900	25.880	26.800	19.919	324,906
2022-01-03	25.640	25.940	25.580	25.800	19.175	184,559
2021-12-30	25.980	26.000	25.640	25.880	19.235	157,916
2021-12-29	25.640	25.960	25.580	25.900	19.250	160,976
2021-12-28	26.080	26.120	25.440	25.560	18.997	223,079
2021-12-27	26.080	26.200	25.980	26.060	19.369	120,910
2021-12-23	26.200	26.480	26.100	26.120	19.413	198,833
2021-12-22	25.720	26.240	25.600	26.200	19.473	311,590
2021-12-21	25.020	25.680	25.020	25.680	19.086	276,471
2021-12-20	25.020	25.500	24.900	25.020	18.596	374,658
2021-12-17	25.460	25.900	25.320	25.500	18.953	790,279
2021-12-16	25.700	25.900	25.320	25.500	18.953	476,700
2021-12-15	25.100	25.520	24.980	25.340	18.834	617,782
2021-12-14	24.740	25.340	24.720	25.040	18.611	408,214
2021-12-13	25.340	25.620	24.600	24.600	18.284	448,227
2021-12-10	25.120	25.420	25.120	25.420	18.893	297,509
2021-12-09	25.500	25.700	25.140	25.320	18.819	473,908
2021-12-08	26.200	26.360	25.500	25.520	18.967	514,944
2021-12-07	25.980	26.300	25.760	26.260	19.517	482,150
2021-12-06	26.320	26.440	25.480	25.700	19.101	406,027
2021-12-03	26.600	26.760	25.920	26.380	19.607	327,397
2021-12-02	26.300	26.560	25.880	26.300	19.547	300,062
2021-12-01	26.480	27.020	26.480	26.680	19.830	515,469
2021-11-30	25.120	26.240	24.900	26.220	19.488	839,132
2021-11-29	25.440	25.980	25.100	25.540	18.982	591,660
2021-11-26	25.260	25.600	24.160	25.440	18.908	752,502
2021-11-25	26.940	26.940	26.580	26.600	19.770	178,618
2021-11-24	26.300	27.080	26.160	26.780	19.904	372,412
2021-11-23	25.960	26.580	25.560	26.240	19.502	400,663
2021-11-22	26.000	26.560	25.700	26.060	19.369	756,852
2021-11-19	28.000	28.180	25.720	26.300	19.547	1,256,149
2021-11-18	28.280	28.560	27.880	28.260	21.004	466,550
2021-11-17	28.340	28.500	28.080	28.480	21.167	294,703
2021-11-16	28.140	28.440	28.080	28.440	21.138	291,596
2021-11-15	27.960	28.220	26.820	28.140	20.915	396,551
2021-11-12	29.140	29.160	28.520	28.640	20.729	424,145
2021-11-11	28.620	29.400	28.360	29.400	21.279	398,281
2021-11-10	28.220	28.700	27.940	28.660	20.743	419,838
2021-11-09	28.760	28.940	28.440	28.500	20.627	354,249
2021-11-08	29.020	29.500	28.780	28.780	20.830	605,140
2021-11-05	27.880	29.080	27.800	28.940	20.946	487,169
2021-11-04	28.600	28.660	27.580	27.900	20.193	747,395

← NewerPage 21 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.