Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	26.800	27.100	26.340	26.860	25.905	320,506
2025-05-19	26.320	26.780	25.780	26.640	25.692	279,730
2025-05-16	26.640	26.800	25.900	26.560	25.615	521,346
2025-05-15	26.780	27.100	26.300	26.800	25.847	681,507
2025-05-14	26.340	27.480	26.240	27.480	26.503	810,509
2025-05-13	25.600	26.560	25.560	26.340	25.403	367,682
2025-05-12	26.000	26.600	25.680	25.880	24.959	595,993
2025-05-09	25.180	25.520	24.820	25.200	24.304	398,751
2025-05-08	24.600	25.480	24.580	25.140	24.246	551,028
2025-05-07	24.400	24.700	24.100	24.440	23.571	475,429
2025-05-06	24.400	24.540	22.920	23.960	23.108	405,709
2025-05-05	24.120	24.300	23.900	24.300	23.436	208,584
2025-05-02	23.520	24.100	23.520	23.940	23.088	261,434
2025-04-30	23.640	23.660	22.900	23.480	22.645	353,055
2025-04-29	23.500	23.780	23.260	23.600	22.761	196,864
2025-04-28	23.000	23.700	22.660	23.660	22.818	319,643
2025-04-25	23.000	23.140	22.720	23.140	22.317	313,044
2025-04-24	23.140	23.380	22.640	23.120	22.298	345,245
2025-04-23	22.000	23.480	21.600	23.140	22.317	880,754
2025-04-22	21.580	21.700	21.200	21.700	20.928	295,150
2025-04-17	21.540	21.660	21.320	21.620	20.851	324,390
2025-04-16	21.920	21.940	21.420	21.780	21.005	282,849
2025-04-15	21.560	22.000	21.520	22.000	21.217	251,916
2025-04-14	21.440	21.540	21.060	21.480	20.716	323,823
2025-04-11	22.000	22.000	20.700	20.980	20.234	530,758
2025-04-10	22.500	22.860	21.000	21.260	20.504	947,292
2025-04-09	20.600	20.900	19.960	20.200	19.482	614,867
2025-04-08	20.400	21.560	20.200	21.060	20.311	769,802
2025-04-07	18.750	20.880	18.200	19.870	19.163	1,412,502
2025-04-04	21.800	21.960	20.500	21.100	20.349	1,322,169
2025-04-03	23.800	23.800	22.400	22.620	21.815	1,053,454
2025-04-02	24.300	24.460	23.700	24.240	23.378	271,217
2025-04-01	24.000	24.560	23.680	24.460	23.590	372,455
2025-03-31	24.060	24.060	23.120	23.720	22.876	621,442
2025-03-28	25.900	26.000	25.220	25.520	23.551	415,355
2025-03-27	26.000	26.460	25.620	26.320	24.290	335,427
2025-03-26	25.880	26.720	25.780	26.420	24.382	524,576
2025-03-25	25.800	26.140	25.540	26.000	23.994	366,189
2025-03-24	25.600	26.160	25.420	25.960	23.957	293,655
2025-03-21	25.000	25.500	25.000	25.220	23.275	835,032
2025-03-20	25.640	25.640	24.940	25.180	23.238	427,691
2025-03-19	25.860	25.860	25.300	25.740	23.754	394,264
2025-03-18	26.180	26.600	25.980	26.160	24.142	386,642
2025-03-17	26.200	26.480	25.660	26.040	24.031	359,998
2025-03-14	25.740	26.460	25.520	26.160	24.142	300,393
2025-03-13	25.660	26.020	25.340	25.800	23.810	372,008
2025-03-12	26.000	26.660	25.800	26.020	24.013	398,628
2025-03-11	25.800	25.860	25.200	25.600	23.625	355,155
2025-03-10	26.500	26.520	25.460	25.720	23.736	383,973
2025-03-07	26.400	26.660	25.700	26.400	24.364	440,897
2025-03-06	26.660	27.260	26.180	26.840	24.770	850,281
2025-03-05	25.300	26.840	25.300	26.660	24.603	1,016,803
2025-03-04	24.780	25.000	23.580	24.440	22.555	791,779
2025-03-03	25.180	25.540	24.200	25.300	23.348	689,658
2025-02-28	26.300	26.320	25.600	25.800	23.810	561,594
2025-02-27	25.400	26.660	25.280	26.600	24.548	729,902
2025-02-26	24.820	25.680	24.720	25.680	23.699	637,220
2025-02-25	24.020	24.800	24.020	24.580	22.684	409,850
2025-02-24	24.500	24.580	24.020	24.140	22.278	301,306
2025-02-21	24.100	24.460	23.880	24.380	22.499	308,531

← NewerPage 7 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.