Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	24.180	24.660	23.900	23.960	22.112	537,986
2025-02-19	25.000	25.080	24.120	24.120	22.259	589,447
2025-02-18	24.860	24.940	24.420	24.940	23.016	574,246
2025-02-17	24.940	25.400	24.640	24.700	22.795	347,690
2025-02-14	24.400	25.620	24.300	25.040	23.108	720,672
2025-02-13	25.020	25.960	24.200	24.420	22.536	910,684
2025-02-12	23.400	24.580	23.400	24.120	22.259	461,915
2025-02-11	23.400	23.540	22.900	23.400	21.595	383,991
2025-02-10	23.240	23.700	23.240	23.400	21.595	340,777
2025-02-07	23.060	24.080	22.240	23.460	21.650	882,831
2025-02-06	21.440	24.120	21.300	23.560	21.743	1,202,703
2025-02-05	20.600	21.060	20.440	20.940	19.325	302,138
2025-02-04	20.400	20.800	19.900	20.760	19.159	426,594
2025-02-03	21.600	21.680	19.300	20.040	18.494	1,015,169
2025-01-31	21.880	22.200	21.640	21.960	20.266	312,098
2025-01-30	21.760	21.800	21.460	21.560	19.897	201,871
2025-01-29	21.680	21.860	21.540	21.680	20.008	170,205
2025-01-28	21.280	21.680	21.060	21.560	19.897	349,856
2025-01-27	20.860	21.460	20.760	21.320	19.675	252,675
2025-01-24	21.340	21.620	21.140	21.200	19.565	284,024
2025-01-23	21.060	21.380	20.840	21.260	19.620	287,517
2025-01-22	20.700	21.300	20.700	21.100	19.472	390,909
2025-01-21	21.200	21.200	20.400	20.980	19.362	735,173
2025-01-20	20.760	21.860	20.620	21.640	19.971	532,983
2025-01-17	20.400	21.000	20.360	20.840	19.232	585,096
2025-01-16	20.500	20.540	20.300	20.340	18.771	254,628
2025-01-15	20.060	20.440	20.060	20.440	18.863	233,898
2025-01-14	19.800	20.140	19.680	19.970	18.430	276,479
2025-01-13	19.450	19.600	19.110	19.410	17.913	171,868
2025-01-10	19.810	19.810	19.390	19.600	18.088	253,963
2025-01-09	19.490	19.840	19.400	19.730	18.208	144,487
2025-01-08	19.540	19.830	19.400	19.500	17.996	174,027
2025-01-07	19.590	19.850	19.520	19.580	18.070	234,518
2025-01-06	19.370	19.790	19.290	19.670	18.153	165,278
2025-01-03	19.220	19.300	19.000	19.110	17.636	138,431
2025-01-02	19.800	19.800	18.950	19.110	17.636	260,284
2024-12-30	19.400	19.750	19.310	19.750	18.227	166,919
2024-12-27	19.420	19.630	19.320	19.450	17.950	185,780
2024-12-23	19.350	19.540	19.220	19.390	17.894	219,067
2024-12-20	19.210	19.530	19.150	19.460	17.959	850,499
2024-12-19	19.500	19.770	19.480	19.590	18.079	474,995
2024-12-18	19.680	20.040	19.660	19.870	18.337	285,312
2024-12-17	19.860	20.000	19.680	19.680	18.162	277,341
2024-12-16	20.120	20.120	19.300	20.020	18.476	409,722
2024-12-13	20.600	20.760	20.240	20.260	18.697	289,417
2024-12-12	20.460	20.700	20.380	20.480	18.900	461,239
2024-12-11	19.750	20.360	19.750	20.260	18.697	619,565
2024-12-10	19.640	19.950	19.630	19.950	18.411	427,046
2024-12-09	19.550	19.950	19.450	19.950	18.411	437,725
2024-12-06	19.450	19.580	19.350	19.560	18.051	459,902
2024-12-05	18.800	19.350	18.750	19.320	17.830	485,189
2024-12-04	18.700	18.970	18.650	18.910	17.451	396,571
2024-12-03	18.300	18.740	18.300	18.530	17.101	326,547
2024-12-02	18.240	18.550	18.210	18.340	16.925	293,447
2024-11-29	18.150	18.460	18.100	18.460	17.036	426,851
2024-11-28	18.000	18.280	17.980	18.150	16.750	363,365
2024-11-27	17.660	17.760	17.470	17.700	16.335	198,422
2024-11-26	17.750	18.000	17.680	17.700	16.335	177,985
2024-11-25	18.000	18.160	17.800	17.940	16.556	431,435
2024-11-22	18.200	18.310	17.600	17.850	16.473	281,400

← NewerPage 8 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.