Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	18.200	18.310	17.600	17.850	16.473	281,400
2024-11-21	18.000	18.110	17.740	18.080	16.685	137,644
2024-11-20	17.900	18.220	17.810	18.000	16.612	304,543
2024-11-19	18.070	18.340	17.340	17.690	16.325	468,939
2024-11-18	17.800	18.170	17.650	18.140	16.741	198,498
2024-11-15	17.960	18.090	17.720	17.720	16.353	257,160
2024-11-14	18.100	18.370	17.990	18.230	16.824	231,399
2024-11-13	18.600	18.780	18.040	18.160	16.759	211,914
2024-11-12	18.470	18.950	18.450	18.550	17.119	357,832
2024-11-11	18.470	18.850	18.400	18.670	17.230	264,498
2024-11-08	18.800	18.860	18.160	18.420	16.999	419,190
2024-11-07	18.000	18.920	18.000	18.740	17.294	615,400
2024-11-06	17.500	18.700	17.470	17.950	16.565	1,586,745
2024-11-05	16.880	16.990	16.680	16.900	15.596	255,760
2024-11-04	16.770	17.020	16.470	16.780	15.486	342,747
2024-11-01	16.560	16.850	16.530	16.610	15.329	232,725
2024-10-31	17.200	17.670	16.450	16.490	15.218	764,160
2024-10-30	18.000	18.290	17.590	17.680	16.316	370,343
2024-10-29	18.350	18.560	18.280	18.340	16.925	245,731
2024-10-28	18.160	18.450	18.120	18.310	16.898	144,399
2024-10-25	17.980	18.440	17.980	18.250	16.842	148,052
2024-10-24	17.860	18.180	17.860	18.000	16.612	173,137
2024-10-23	17.900	18.130	17.820	18.000	16.612	161,397
2024-10-22	17.880	18.150	17.810	17.980	16.593	155,041
2024-10-21	18.110	18.360	17.970	18.130	16.731	164,457
2024-10-18	18.250	18.350	17.730	18.350	16.935	456,368
2024-10-17	18.440	18.690	18.390	18.500	17.073	180,940
2024-10-16	18.150	18.540	18.030	18.540	17.110	198,883
2024-10-15	18.200	18.380	18.120	18.290	16.879	154,446
2024-10-14	18.410	18.410	18.220	18.270	16.861	91,512
2024-10-11	18.030	18.590	18.030	18.490	17.064	219,091
2024-10-10	17.640	18.440	17.560	18.200	16.796	426,860
2024-10-09	17.700	17.700	17.320	17.670	16.307	123,251
2024-10-08	17.490	17.700	17.380	17.510	16.159	107,373
2024-10-07	17.730	17.730	17.280	17.670	16.307	159,632
2024-10-04	17.150	17.610	17.150	17.430	16.085	161,687
2024-10-03	17.420	17.480	17.100	17.180	15.855	178,008
2024-10-02	17.360	17.560	17.280	17.440	16.095	108,348
2024-10-01	17.760	17.900	17.370	17.500	16.150	228,688
2024-09-30	17.810	18.080	17.660	17.860	16.482	258,806
2024-09-27	18.200	18.280	17.920	18.070	16.676	150,128
2024-09-26	18.080	18.330	17.950	18.180	16.778	192,824
2024-09-25	17.700	18.110	17.700	17.980	16.593	158,844
2024-09-24	18.020	18.210	17.880	17.880	16.501	154,558
2024-09-23	18.100	18.100	17.770	17.980	16.593	133,389
2024-09-20	17.990	18.190	17.770	18.020	16.630	892,321
2024-09-19	17.860	18.050	17.800	18.000	16.612	211,389
2024-09-18	17.500	17.770	17.460	17.720	16.353	286,987
2024-09-17	17.180	17.610	16.950	17.520	16.169	347,613
2024-09-16	16.950	17.100	16.790	17.100	15.781	137,248
2024-09-13	16.840	17.110	16.770	16.990	15.679	156,990
2024-09-12	16.970	17.090	16.630	16.730	15.439	190,849
2024-09-11	16.990	17.020	16.620	16.670	15.384	196,659
2024-09-10	17.050	17.230	16.650	16.740	15.449	187,554
2024-09-09	16.720	17.120	16.710	16.970	15.661	235,730
2024-09-06	17.380	17.380	16.600	16.710	15.421	842,639
2024-09-05	17.500	18.100	17.500	17.990	16.602	177,201
2024-09-04	17.300	17.910	17.240	17.710	16.344	204,386
2024-09-03	18.050	18.120	17.450	17.560	16.205	189,702
2024-09-02	17.880	18.120	17.560	18.120	16.722	195,232

← NewerPage 9 of 22 · 1,272 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.