Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	44.420	44.700	43.400	44.040	42.473	447,078
2026-02-02	41.800	43.460	41.360	43.400	41.856	286,087
2026-01-30	42.380	43.420	42.260	42.680	41.162	459,881
2026-01-29	42.380	43.300	42.100	42.380	40.873	464,100
2026-01-28	41.700	42.300	41.200	41.740	40.255	402,691
2026-01-27	39.900	41.360	39.880	41.360	39.889	464,869
2026-01-26	38.820	39.600	38.300	39.600	38.191	402,270
2026-01-23	39.560	40.380	38.760	38.920	37.536	360,142
2026-01-22	37.720	39.820	37.600	39.800	38.384	647,195
2026-01-21	36.640	37.540	36.080	37.180	35.858	367,122
2026-01-20	36.660	37.280	36.220	37.020	35.703	208,168
2026-01-19	36.400	37.100	36.120	37.040	35.722	227,102
2026-01-16	37.460	37.460	36.860	37.440	36.108	355,374
2026-01-15	37.340	37.400	36.540	37.400	36.070	432,697
2026-01-14	37.380	37.780	36.820	37.160	35.838	363,832
2026-01-13	38.300	38.660	36.560	36.760	35.452	554,992
2026-01-12	37.500	38.380	37.180	38.380	37.015	329,241
2026-01-09	37.500	37.980	37.440	37.660	36.320	228,936
2026-01-08	37.200	37.720	36.500	37.680	36.340	301,124
2026-01-07	38.500	38.500	37.280	37.400	36.070	345,377
2026-01-06	37.200	38.300	36.780	38.300	36.938	419,903
2026-01-05	38.160	38.320	37.180	37.320	35.993	406,565
2026-01-02	38.320	38.340	37.520	37.660	36.320	263,744
2025-12-30	37.680	38.320	37.660	38.300	36.938	207,612
2025-12-29	37.800	38.080	37.500	37.680	36.340	332,558
2025-12-23	37.360	37.760	37.020	37.660	36.320	236,729
2025-12-22	37.000	37.840	36.940	37.300	35.973	340,145
2025-12-19	36.200	37.620	36.200	37.260	35.935	990,460
2025-12-18	37.000	37.000	35.760	36.220	34.932	524,902
2025-12-17	37.940	37.960	36.940	37.200	35.877	472,939
2025-12-16	37.960	38.680	37.740	37.740	36.398	591,637
2025-12-15	37.000	38.000	36.700	37.600	36.263	369,195
2025-12-12	37.800	38.400	37.100	37.100	35.780	431,853
2025-12-11	36.700	38.480	36.540	37.720	36.378	568,874
2025-12-10	36.220	36.760	36.040	36.680	35.375	330,352
2025-12-09	35.140	36.920	35.040	36.360	35.067	640,118
2025-12-08	34.120	35.120	34.000	34.900	33.659	483,013
2025-12-05	35.200	35.740	34.820	34.820	33.581	431,852
2025-12-04	35.060	35.280	34.120	35.280	34.025	721,324
2025-12-03	35.600	35.600	34.700	35.100	33.851	581,006
2025-12-02	35.660	36.040	35.560	35.680	34.411	505,532
2025-12-01	34.920	35.960	34.920	35.740	34.469	463,822
2025-11-28	34.340	35.040	34.180	34.940	33.697	298,204
2025-11-27	35.200	35.360	34.560	35.000	33.755	224,029
2025-11-26	35.280	35.660	34.820	35.460	34.199	530,961
2025-11-25	33.720	35.440	33.600	34.920	33.678	721,850
2025-11-24	34.000	35.260	33.720	33.720	32.521	7,572,727
2025-11-21	32.540	33.620	32.540	33.000	31.826	527,611
2025-11-20	32.940	33.780	32.680	32.680	31.518	503,555
2025-11-19	31.100	32.800	30.920	32.340	31.190	458,694
2025-11-18	31.420	31.840	31.040	31.040	29.936	390,734
2025-11-17	32.680	33.040	31.860	32.020	30.881	229,081
2025-11-14	33.200	33.340	32.060	32.420	31.267	295,016
2025-11-13	32.960	34.160	32.960	33.480	32.289	395,242
2025-11-12	32.220	33.500	32.040	32.720	31.556	433,334
2025-11-11	32.760	32.860	32.140	32.160	31.016	259,320
2025-11-10	31.740	32.620	31.740	32.520	31.363	374,312
2025-11-07	30.920	31.300	30.780	31.160	30.052	159,956
2025-11-06	31.100	31.100	30.500	30.800	29.704	317,407
2025-11-05	30.960	31.240	30.840	31.100	29.994	202,780

← NewerPage 4 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.