Raiffeisen Bank International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 434.90 | 434.90 | 434.90 | 434.90 | 434.90 | 26 |
| 2024-08-20 | 437.80 | 438.00 | 437.80 | 438.00 | 438.00 | 101 |
| 2024-08-19 | 433.50 | 433.50 | 433.50 | 433.50 | 433.50 | 8 |
| 2024-08-16 | 435.00 | 435.00 | 432.00 | 432.00 | 432.00 | 168 |
| 2024-08-15 | 425.50 | 432.60 | 425.50 | 432.60 | 432.60 | 264 |
| 2024-08-14 | 418.30 | 423.50 | 418.30 | 423.50 | 423.50 | 120 |
| 2024-08-13 | 425.40 | 425.40 | 421.00 | 421.00 | 421.00 | 110 |
| 2024-08-12 | 416.30 | 422.50 | 416.30 | 422.50 | 422.50 | 217 |
| 2024-08-09 | 415.30 | 419.90 | 415.00 | 415.00 | 415.00 | 56 |
| 2024-08-08 | 409.00 | 413.90 | 407.90 | 412.70 | 412.70 | 60 |
| 2024-08-07 | 407.80 | 414.00 | 407.80 | 414.00 | 414.00 | 100 |
| 2024-08-06 | 420.10 | 421.20 | 407.50 | 407.50 | 407.50 | 1,319 |
| 2024-08-05 | 404.70 | 412.90 | 395.10 | 399.50 | 399.50 | 1,778 |
| 2024-08-02 | 441.50 | 441.50 | 425.00 | 425.00 | 425.00 | 1,370 |
| 2024-08-01 | 465.40 | 465.40 | 465.40 | 465.40 | 465.40 | 35 |
| 2024-07-31 | 461.40 | 463.70 | 460.00 | 463.70 | 463.70 | 590 |
| 2024-07-30 | 479.70 | 479.70 | 470.80 | 470.80 | 470.80 | 2,291 |
| 2024-07-29 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2024-07-26 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 30 |
| 2024-07-25 | 441.90 | 441.90 | 440.00 | 440.00 | 440.00 | 400 |
| 2024-07-24 | 451.40 | 453.90 | 451.40 | 453.90 | 453.90 | 235 |
| 2024-07-23 | 450.00 | 454.00 | 450.00 | 454.00 | 454.00 | 118 |
| 2024-07-22 | 438.20 | 446.00 | 438.20 | 442.60 | 442.60 | 891 |
| 2024-07-19 | 450.00 | 450.00 | 442.10 | 442.10 | 442.10 | 33 |
| 2024-07-18 | 449.40 | 449.40 | 449.40 | 449.40 | 449.40 | 20 |
| 2024-07-17 | 439.20 | 444.50 | 439.00 | 444.50 | 444.50 | 1,381 |
| 2024-07-16 | 438.20 | 438.20 | 438.20 | 438.20 | 438.20 | 0 |
| 2024-07-15 | 440.00 | 440.00 | 438.20 | 438.20 | 438.20 | 73 |
| 2024-07-12 | 437.60 | 442.10 | 437.60 | 442.10 | 442.10 | 36 |
| 2024-07-11 | 435.50 | 435.50 | 435.50 | 435.50 | 435.50 | 0 |
| 2024-07-10 | 435.50 | 435.50 | 435.50 | 435.50 | 435.50 | 1 |
| 2024-07-09 | 438.50 | 438.50 | 438.50 | 438.50 | 438.50 | 30 |
| 2024-07-08 | 395.00 | 441.80 | 395.00 | 440.00 | 440.00 | 1,423 |
| 2024-07-04 | 436.10 | 436.10 | 434.10 | 434.10 | 434.10 | 1,025 |
| 2024-07-03 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 1,000 |
| 2024-07-02 | 418.20 | 418.20 | 418.20 | 418.20 | 418.20 | 0 |
| 2024-07-01 | 410.00 | 418.20 | 410.00 | 418.20 | 418.20 | 6 |
| 2024-06-28 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 1 |
| 2024-06-27 | 407.40 | 407.40 | 407.40 | 407.40 | 407.40 | 1 |
| 2024-06-26 | 412.70 | 412.70 | 412.70 | 412.70 | 412.70 | 5 |
| 2024-06-25 | 412.70 | 412.70 | 412.70 | 412.70 | 412.70 | 0 |
| 2024-06-24 | 412.70 | 412.70 | 412.70 | 412.70 | 412.70 | 1 |
| 2024-06-21 | 424.80 | 424.80 | 410.20 | 410.20 | 410.20 | 74 |
| 2024-06-20 | 418.90 | 418.90 | 418.90 | 418.90 | 418.90 | 16 |
| 2024-06-19 | 406.70 | 420.00 | 406.70 | 420.00 | 420.00 | 33 |
| 2024-06-18 | 403.00 | 403.00 | 402.00 | 402.00 | 402.00 | 68 |
| 2024-06-17 | 388.50 | 400.50 | 388.50 | 395.80 | 395.80 | 1,087 |
| 2024-06-14 | 400.00 | 400.70 | 391.70 | 391.70 | 391.70 | 175 |
| 2024-06-13 | 411.80 | 411.80 | 404.20 | 404.20 | 404.20 | 235 |
| 2024-06-12 | 411.00 | 413.70 | 411.00 | 413.70 | 413.70 | 36 |
| 2024-06-11 | 413.70 | 416.40 | 410.40 | 413.50 | 413.50 | 105 |
| 2024-06-10 | 419.00 | 419.00 | 407.00 | 407.00 | 407.00 | 144 |
| 2024-06-07 | 419.50 | 419.50 | 419.50 | 419.50 | 419.50 | 150 |
| 2024-06-06 | 417.80 | 417.80 | 417.80 | 417.80 | 417.80 | 2 |
| 2024-06-05 | 422.10 | 422.10 | 420.20 | 420.20 | 420.20 | 34 |
| 2024-06-04 | 420.20 | 420.20 | 420.20 | 420.20 | 420.20 | 2 |
| 2024-06-03 | 426.10 | 426.10 | 422.90 | 422.90 | 422.90 | 34 |
| 2024-05-31 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 154 |
| 2024-05-30 | 421.80 | 421.80 | 421.80 | 421.80 | 421.80 | 13 |
| 2024-05-29 | 428.80 | 428.80 | 428.80 | 428.80 | 428.80 | 0 |
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.