Raiffeisen Bank International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,382.00 | 1,385.00 | 1,375.50 | 1,381.00 | 1,381.00 | 36 |
| 2026-10-15 | 1,360.00 | 1,374.00 | 1,348.50 | 1,367.00 | 1,367.00 | 364 |
| 2026-10-14 | 1,386.00 | 1,386.00 | 1,376.50 | 1,376.50 | 1,376.50 | 4 |
| 2026-10-13 | 1,404.00 | 1,404.00 | 1,396.50 | 1,398.00 | 1,398.00 | 48 |
| 2026-10-12 | 1,382.50 | 1,392.00 | 1,379.00 | 1,392.00 | 1,392.00 | 32 |
| 2026-10-09 | 1,369.50 | 1,374.50 | 1,365.00 | 1,365.00 | 1,365.00 | 118 |
| 2026-10-08 | 1,428.50 | 1,428.50 | 1,357.00 | 1,375.00 | 1,375.00 | 315 |
| 2026-10-07 | 1,453.00 | 1,453.00 | 1,396.50 | 1,404.00 | 1,404.00 | 75 |
| 2026-10-06 | 1,460.50 | 1,460.50 | 1,460.00 | 1,460.00 | 1,460.00 | 364 |
| 2026-10-05 | 1,426.50 | 1,446.00 | 1,420.00 | 1,433.50 | 1,433.50 | 87 |
| 2026-10-02 | 1,444.50 | 1,444.50 | 1,401.50 | 1,425.00 | 1,425.00 | 1,050 |
| 2026-10-01 | 1,500.00 | 1,500.00 | 1,456.50 | 1,456.50 | 1,456.50 | 102 |
| 2026-09-30 | 1,533.00 | 1,533.00 | 1,514.50 | 1,524.00 | 1,524.00 | 31 |
| 2026-09-29 | 1,557.50 | 1,557.50 | 1,544.50 | 1,555.00 | 1,555.00 | 271 |
| 2026-09-25 | 1,594.00 | 1,594.00 | 1,590.00 | 1,591.50 | 1,591.50 | 26 |
| 2026-09-24 | 1,561.50 | 1,568.00 | 1,561.50 | 1,568.00 | 1,568.00 | 15 |
| 2026-09-23 | 1,582.00 | 1,589.00 | 1,574.00 | 1,579.50 | 1,579.50 | 35 |
| 2026-09-22 | 1,533.00 | 1,543.50 | 1,530.00 | 1,543.50 | 1,543.50 | 88 |
| 2026-09-21 | 1,512.50 | 1,535.00 | 1,512.50 | 1,529.00 | 1,529.00 | 688 |
| 2026-09-18 | 1,508.50 | 1,511.50 | 1,485.50 | 1,485.50 | 1,485.50 | 230 |
| 2026-09-17 | 1,471.50 | 1,471.50 | 1,434.00 | 1,468.00 | 1,468.00 | 440 |
| 2026-09-16 | 1,551.00 | 1,554.00 | 1,544.00 | 1,554.00 | 1,554.00 | 25 |
| 2026-09-15 | 1,547.50 | 1,547.50 | 1,532.00 | 1,537.00 | 1,537.00 | 218 |
| 2026-09-14 | 1,609.00 | 1,609.00 | 1,573.00 | 1,573.00 | 1,573.00 | 7 |
| 2026-09-11 | 1,607.50 | 1,607.50 | 1,597.50 | 1,597.50 | 1,597.50 | 17 |
| 2026-09-10 | 1,594.50 | 1,614.00 | 1,585.00 | 1,585.00 | 1,585.00 | 209 |
| 2026-09-09 | 1,588.00 | 1,588.00 | 1,569.00 | 1,581.50 | 1,581.50 | 181 |
| 2026-09-08 | 1,520.00 | 1,569.00 | 1,520.00 | 1,569.00 | 1,569.00 | 66 |
| 2026-09-07 | 1,549.50 | 1,549.50 | 1,549.50 | 1,549.50 | 1,549.50 | 36 |
| 2026-09-04 | 1,549.00 | 1,549.50 | 1,549.00 | 1,549.50 | 1,549.50 | 24 |
| 2026-09-03 | 1,540.00 | 1,549.50 | 1,540.00 | 1,549.50 | 1,549.50 | 35 |
| 2026-09-02 | 1,535.00 | 1,544.50 | 1,535.00 | 1,544.00 | 1,544.00 | 45 |
| 2026-09-01 | 1,536.00 | 1,536.00 | 1,516.50 | 1,519.00 | 1,519.00 | 356 |
| 2026-08-31 | 1,521.00 | 1,550.00 | 1,521.00 | 1,537.00 | 1,537.00 | 295 |
| 2026-08-28 | 1,507.50 | 1,507.50 | 1,499.00 | 1,499.00 | 1,499.00 | 96 |
| 2026-08-27 | 1,518.00 | 1,521.00 | 1,499.00 | 1,499.00 | 1,499.00 | 31 |
| 2026-08-26 | 1,508.00 | 1,508.00 | 1,505.50 | 1,505.50 | 1,505.50 | 267 |
| 2026-08-25 | 1,478.00 | 1,490.00 | 1,478.00 | 1,490.00 | 1,490.00 | 101 |
| 2026-08-24 | 1,466.50 | 1,466.50 | 1,466.00 | 1,466.00 | 1,466.00 | 14 |
| 2026-08-21 | 1,490.00 | 1,490.00 | 1,466.00 | 1,466.00 | 1,466.00 | 19 |
| 2026-08-20 | 1,460.00 | 1,470.00 | 1,460.00 | 1,460.00 | 1,460.00 | 39 |
| 2026-08-19 | 1,510.50 | 1,510.50 | 1,490.00 | 1,497.00 | 1,497.00 | 196 |
| 2026-08-18 | 1,520.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | 104 |
| 2026-08-17 | 1,522.00 | 1,530.00 | 1,514.00 | 1,514.00 | 1,514.00 | 192 |
| 2026-08-14 | 1,497.00 | 1,514.00 | 1,496.00 | 1,514.00 | 1,514.00 | 15 |
| 2026-08-13 | 1,507.50 | 1,512.00 | 1,505.00 | 1,509.50 | 1,509.50 | 214 |
| 2026-08-12 | 1,497.00 | 1,497.00 | 1,478.00 | 1,478.00 | 1,478.00 | 63 |
| 2026-08-11 | 1,700.00 | 1,800.00 | 1,470.00 | 1,484.00 | 1,484.00 | 103 |
| 2026-08-10 | 1,520.00 | 1,520.00 | 1,505.50 | 1,505.50 | 1,505.50 | 12 |
| 2026-08-07 | 1,559.50 | 1,565.00 | 1,542.50 | 1,565.00 | 1,565.00 | 262 |
| 2026-08-06 | 1,544.50 | 1,576.50 | 1,544.50 | 1,575.50 | 1,575.50 | 106 |
| 2026-08-05 | 1,523.00 | 1,523.00 | 1,505.00 | 1,506.00 | 1,506.00 | 67 |
| 2026-08-04 | 1,498.50 | 1,498.50 | 1,486.50 | 1,488.00 | 1,488.00 | 68 |
| 2026-08-03 | 1,468.00 | 1,468.00 | 1,461.00 | 1,461.00 | 1,461.00 | 39 |
| 2026-07-31 | 1,397.00 | 1,430.50 | 1,397.00 | 1,430.50 | 1,430.50 | 150 |
| 2026-07-30 | 1,351.00 | 1,366.50 | 1,351.00 | 1,366.50 | 1,366.50 | 22 |
| 2026-07-29 | 1,395.50 | 1,396.00 | 1,377.00 | 1,377.00 | 1,377.00 | 241 |
| 2026-07-28 | 1,349.00 | 1,378.00 | 1,343.00 | 1,378.00 | 1,378.00 | 298 |
| 2026-07-27 | 1,378.00 | 1,378.00 | 1,374.00 | 1,374.00 | 1,374.00 | 31 |
| 2026-07-24 | 1,394.50 | 1,400.00 | 1,381.00 | 1,381.00 | 1,381.00 | 153 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.