Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	30.300	30.620	29.360	30.120	29.049	533,027
2025-08-11	30.000	30.760	29.640	30.760	29.666	887,677
2025-08-08	28.400	30.000	28.320	30.000	28.933	890,746
2025-08-07	25.580	28.400	25.580	28.400	27.390	1,597,246
2025-08-06	24.820	25.040	24.560	24.920	24.034	239,796
2025-08-05	24.860	24.860	24.340	24.600	23.725	290,309
2025-08-04	24.800	25.140	24.700	24.800	23.918	209,898
2025-08-01	25.100	25.460	24.660	24.800	23.918	258,688
2025-07-31	25.100	26.000	25.100	25.440	24.535	438,290
2025-07-30	24.700	25.800	24.440	25.560	24.651	409,459
2025-07-29	24.460	24.720	24.340	24.720	23.841	307,896
2025-07-28	24.880	25.040	24.260	24.300	23.436	179,261
2025-07-25	24.540	24.780	24.300	24.620	23.744	180,417
2025-07-24	25.200	25.200	24.560	24.660	23.783	252,377
2025-07-23	24.700	24.840	24.460	24.560	23.686	268,816
2025-07-22	24.980	24.980	24.020	24.400	23.532	253,835
2025-07-21	25.000	25.220	24.780	24.900	24.014	220,624
2025-07-18	25.300	25.360	24.720	25.160	24.265	265,252
2025-07-17	25.180	25.420	25.080	25.420	24.516	174,033
2025-07-16	25.000	25.280	25.000	25.180	24.284	162,063
2025-07-15	25.200	25.300	24.920	25.080	24.188	198,821
2025-07-14	24.620	25.220	24.620	25.220	24.323	153,042
2025-07-11	25.660	25.660	24.860	25.240	24.342	291,333
2025-07-10	26.100	26.100	25.720	25.940	25.017	265,821
2025-07-09	26.100	26.400	25.940	26.140	25.210	226,176
2025-07-08	25.680	26.020	25.600	25.860	24.940	177,886
2025-07-07	25.620	25.780	25.480	25.680	24.767	158,602
2025-07-04	25.980	26.100	25.600	25.720	24.805	160,877
2025-07-03	26.100	26.360	25.960	26.360	25.422	150,516
2025-07-02	25.500	26.740	25.500	26.040	25.114	365,428
2025-07-01	25.700	25.820	25.280	25.360	24.458	176,110
2025-06-30	25.840	25.900	25.380	25.880	24.959	146,707
2025-06-27	25.420	25.760	25.340	25.700	24.786	182,859
2025-06-26	25.300	25.480	24.980	25.180	24.284	159,615
2025-06-25	25.000	25.240	24.780	25.240	24.342	260,013
2025-06-24	24.500	24.920	24.300	24.800	23.918	358,780
2025-06-23	24.120	24.400	23.800	23.940	23.088	222,269
2025-06-20	24.580	24.640	24.280	24.360	23.494	489,909
2025-06-19	24.720	24.880	24.260	24.320	23.455	212,188
2025-06-18	25.280	25.360	24.740	24.960	24.072	308,696
2025-06-17	25.460	25.520	25.100	25.340	24.439	266,906
2025-06-16	25.300	25.620	25.220	25.540	24.632	261,312
2025-06-13	25.120	25.400	24.820	25.340	24.439	260,884
2025-06-12	25.820	25.980	25.340	25.840	24.921	210,675
2025-06-11	26.500	26.680	25.820	25.920	24.998	291,420
2025-06-10	27.240	27.240	26.520	26.540	25.596	217,965
2025-06-09	26.780	27.360	26.740	27.300	26.329	156,507
2025-06-06	26.640	27.100	26.320	27.100	26.136	199,845
2025-06-05	26.400	26.720	26.220	26.600	25.654	240,654
2025-06-04	26.820	26.920	26.420	26.800	25.847	211,323
2025-06-03	26.900	27.100	26.420	26.820	25.866	185,973
2025-06-02	26.240	26.960	26.240	26.960	26.001	182,096
2025-05-30	26.780	27.020	26.540	26.880	25.924	400,445
2025-05-29	26.880	27.100	26.800	26.860	25.905	155,299
2025-05-28	26.580	26.880	26.500	26.660	25.712	260,147
2025-05-27	26.800	27.100	26.580	26.580	25.635	339,662
2025-05-26	26.520	26.960	26.420	26.920	25.962	186,169
2025-05-23	26.700	27.000	25.300	26.520	25.577	381,347
2025-05-22	26.500	26.680	26.140	26.680	25.731	259,230
2025-05-21	26.680	26.860	26.500	26.780	25.827	199,737

← NewerPage 6 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.