Raiffeisen Bank International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 428.80 | 428.80 | 428.80 | 428.80 | 428.80 | 18 |
| 2024-05-27 | 424.30 | 424.30 | 424.30 | 424.30 | 424.30 | 2 |
| 2024-05-24 | 418.20 | 425.30 | 412.00 | 425.30 | 425.30 | 180 |
| 2024-05-23 | 424.20 | 425.60 | 424.20 | 425.60 | 425.60 | 23 |
| 2024-05-22 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2024-05-21 | 434.00 | 434.00 | 425.70 | 426.00 | 426.00 | 515 |
| 2024-05-20 | 430.10 | 430.10 | 430.10 | 430.10 | 430.10 | 8 |
| 2024-05-17 | 439.10 | 439.10 | 439.10 | 439.10 | 439.10 | 10 |
| 2024-05-16 | 422.50 | 428.70 | 422.50 | 423.70 | 423.70 | 404 |
| 2024-05-15 | 429.30 | 432.20 | 429.00 | 429.00 | 429.00 | 345 |
| 2024-05-14 | 435.70 | 435.70 | 435.70 | 435.70 | 435.70 | 80 |
| 2024-05-13 | 436.80 | 439.90 | 436.80 | 439.90 | 439.90 | 11 |
| 2024-05-10 | 441.30 | 445.70 | 441.30 | 445.70 | 445.70 | 17 |
| 2024-05-09 | 433.90 | 433.90 | 433.70 | 433.70 | 433.70 | 11 |
| 2024-05-07 | 426.60 | 435.90 | 426.60 | 435.90 | 435.90 | 440 |
| 2024-05-06 | 419.80 | 419.80 | 415.80 | 419.00 | 419.00 | 270 |
| 2024-05-03 | 430.50 | 430.50 | 421.00 | 423.80 | 423.80 | 295 |
| 2024-05-02 | 433.40 | 433.40 | 428.80 | 429.30 | 429.30 | 287 |
| 2024-04-30 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 150 |
| 2024-04-29 | 456.30 | 456.30 | 450.80 | 450.80 | 450.80 | 133 |
| 2024-04-26 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 5 |
| 2024-04-25 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | 23 |
| 2024-04-24 | 465.20 | 465.20 | 460.00 | 464.50 | 464.50 | 252 |
| 2024-04-23 | 445.60 | 461.10 | 445.60 | 460.00 | 460.00 | 294 |
| 2024-04-22 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 350 |
| 2024-04-19 | 426.70 | 435.00 | 426.70 | 435.00 | 435.00 | 309 |
| 2024-04-18 | 436.10 | 437.60 | 425.00 | 437.60 | 437.60 | 157 |
| 2024-04-17 | 435.20 | 442.00 | 435.00 | 442.00 | 442.00 | 1,038 |
| 2024-04-16 | 442.30 | 442.30 | 434.00 | 434.50 | 434.50 | 1,404 |
| 2024-04-15 | 457.70 | 457.70 | 449.60 | 451.00 | 451.00 | 450 |
| 2024-04-12 | 455.30 | 456.10 | 455.30 | 456.10 | 456.10 | 2 |
| 2024-04-11 | 463.50 | 463.50 | 463.50 | 463.50 | 463.50 | 2 |
| 2024-04-10 | 460.70 | 460.90 | 455.00 | 459.60 | 459.60 | 73 |
| 2024-04-09 | 450.90 | 462.30 | 450.90 | 462.30 | 462.30 | 166 |
| 2024-04-08 | 489.80 | 489.80 | 449.00 | 450.00 | 450.00 | 46 |
| 2024-04-05 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 2 |
| 2024-04-04 | 491.10 | 491.10 | 481.50 | 481.50 | 481.50 | 152 |
| 2024-04-03 | 479.40 | 482.80 | 479.40 | 482.80 | 482.80 | 420 |
| 2024-04-02 | 474.10 | 474.10 | 473.30 | 473.30 | 473.30 | 48 |
| 2024-03-28 | 465.00 | 467.60 | 465.00 | 467.60 | 467.60 | 575 |
| 2024-03-27 | 461.30 | 461.30 | 458.60 | 458.60 | 458.60 | 31 |
| 2024-03-26 | 458.20 | 458.20 | 452.50 | 452.50 | 452.50 | 53 |
| 2024-03-25 | 457.30 | 457.30 | 455.00 | 455.00 | 455.00 | 31 |
| 2024-03-22 | 450.10 | 455.00 | 448.90 | 455.00 | 455.00 | 3,912 |
| 2024-03-21 | 454.20 | 454.20 | 442.80 | 448.60 | 448.60 | 411 |
| 2024-03-20 | 488.30 | 493.10 | 419.00 | 445.90 | 445.90 | 980 |
| 2024-03-19 | 490.00 | 490.00 | 484.00 | 484.00 | 484.00 | 319 |
| 2024-03-18 | 485.00 | 485.00 | 477.10 | 478.20 | 478.20 | 141 |
| 2024-03-15 | 471.40 | 471.40 | 469.00 | 469.00 | 469.00 | 32 |
| 2024-03-14 | 473.30 | 473.30 | 473.30 | 473.30 | 473.30 | 30 |
| 2024-03-13 | 458.70 | 471.30 | 458.70 | 471.30 | 471.30 | 953 |
| 2024-03-12 | 463.70 | 463.70 | 459.90 | 459.90 | 459.90 | 207 |
| 2024-03-11 | 490.90 | 490.90 | 461.70 | 462.50 | 462.50 | 1,131 |
| 2024-03-08 | 509.80 | 509.80 | 509.80 | 509.80 | 509.80 | 0 |
| 2024-03-07 | 509.80 | 509.80 | 509.80 | 509.80 | 509.80 | 2 |
| 2024-03-06 | 510.00 | 513.00 | 504.40 | 506.60 | 506.60 | 1,175 |
| 2024-03-05 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | 20 |
| 2024-03-04 | 504.80 | 505.00 | 500.60 | 500.60 | 500.60 | 255 |
| 2024-03-01 | 488.10 | 501.60 | 488.10 | 501.60 | 501.60 | 117 |
| 2024-02-29 | 486.90 | 486.90 | 486.90 | 486.90 | 486.90 | 25 |
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.