Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	31.740	32.160	31.020	31.140	30.032	421,807
2025-11-03	32.180	32.900	32.060	32.320	31.170	291,412
2025-10-31	31.280	32.340	31.160	32.340	31.190	456,405
2025-10-30	30.800	31.900	30.720	31.480	30.360	473,658
2025-10-29	29.740	30.380	29.740	30.120	29.049	168,563
2025-10-28	29.560	30.120	29.560	29.900	28.836	160,385
2025-10-27	30.000	30.100	29.700	29.900	28.836	144,327
2025-10-24	29.960	29.960	29.060	29.900	28.836	334,338
2025-10-23	29.000	29.900	28.840	29.900	28.836	266,153
2025-10-22	29.700	29.740	29.020	29.120	28.084	418,604
2025-10-21	30.140	30.200	29.700	29.840	28.779	192,070
2025-10-20	30.320	30.780	29.880	30.140	29.068	277,336
2025-10-17	29.300	30.300	29.060	29.960	28.894	472,895
2025-10-16	29.540	29.640	29.120	29.620	28.566	241,511
2025-10-15	29.580	29.980	29.440	29.480	28.431	283,645
2025-10-14	30.100	30.280	29.160	29.200	28.161	465,981
2025-10-13	29.060	30.600	29.060	30.600	29.512	335,619
2025-10-10	29.600	30.280	29.180	29.180	28.142	313,383
2025-10-09	29.980	30.080	29.580	29.640	28.586	184,282
2025-10-08	30.300	30.640	30.000	30.080	29.010	199,442
2025-10-07	30.540	30.600	29.860	30.300	29.222	253,770
2025-10-06	31.000	31.240	30.540	30.680	29.589	359,685
2025-10-03	31.000	31.580	30.460	31.140	30.032	827,446
2025-10-02	28.720	29.000	28.440	29.000	27.968	328,059
2025-10-01	29.040	29.760	28.540	28.640	27.621	386,796
2025-09-30	29.420	29.880	29.160	29.340	28.296	273,355
2025-09-29	29.500	30.040	29.500	29.860	28.798	258,568
2025-09-26	29.180	29.500	29.000	29.500	28.451	270,137
2025-09-25	29.160	29.420	28.840	29.160	28.123	256,066
2025-09-24	29.120	29.280	28.560	29.260	28.219	242,375
2025-09-23	28.500	29.300	28.420	29.300	28.258	227,483
2025-09-22	28.340	28.480	28.040	28.480	27.467	198,526
2025-09-19	28.500	28.560	28.100	28.240	27.236	831,073
2025-09-18	28.400	28.660	28.020	28.260	27.255	432,684
2025-09-17	28.820	28.880	28.080	28.220	27.216	341,975
2025-09-16	29.640	29.640	28.540	28.560	27.544	415,793
2025-09-15	29.880	29.880	29.280	29.640	28.586	208,918
2025-09-12	29.500	29.700	29.180	29.660	28.605	225,736
2025-09-11	29.140	29.480	28.840	29.340	28.296	194,311
2025-09-10	29.200	29.300	28.760	29.000	27.968	360,650
2025-09-09	28.840	29.180	28.600	29.020	27.988	215,927
2025-09-08	28.740	28.860	28.460	28.640	27.621	230,281
2025-09-05	29.500	29.500	28.340	28.340	27.332	286,269
2025-09-04	29.180	29.400	28.580	29.400	28.354	191,136
2025-09-03	28.400	29.380	28.180	29.360	28.316	335,605
2025-09-02	28.900	28.960	28.200	28.540	27.525	227,230
2025-09-01	28.360	28.880	28.360	28.820	27.795	172,381
2025-08-29	28.580	28.680	28.080	28.380	27.371	316,850
2025-08-28	28.780	28.980	28.720	28.920	27.891	194,371
2025-08-27	29.080	29.100	28.320	28.600	27.583	309,604
2025-08-26	29.000	29.560	28.000	29.220	28.181	488,159
2025-08-25	30.320	30.320	29.140	29.240	28.200	369,478
2025-08-22	30.800	30.980	30.380	30.380	29.299	302,369
2025-08-21	30.340	31.000	30.340	31.000	29.897	292,725
2025-08-20	30.740	31.160	30.380	30.680	29.589	338,758
2025-08-19	31.000	31.420	30.160	31.260	30.148	513,491
2025-08-18	31.000	31.480	29.700	30.800	29.704	286,335
2025-08-15	30.680	31.960	30.540	31.340	30.225	681,107
2025-08-14	29.800	30.700	29.780	30.440	29.357	516,950
2025-08-13	30.120	30.400	29.360	29.780	28.721	509,313

← NewerPage 5 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.