Raiffeisen Bank International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 489.30 | 489.30 | 489.30 | 489.30 | 489.30 | 0 |
| 2024-02-27 | 482.80 | 489.30 | 482.80 | 489.30 | 489.30 | 282 |
| 2024-02-26 | 499.00 | 501.40 | 487.20 | 488.50 | 488.50 | 159 |
| 2024-02-23 | 510.80 | 515.00 | 508.80 | 510.00 | 510.00 | 823 |
| 2024-02-22 | 506.40 | 517.00 | 506.40 | 517.00 | 517.00 | 1,587 |
| 2024-02-21 | 501.40 | 501.40 | 501.40 | 501.40 | 501.40 | 0 |
| 2024-02-20 | 506.60 | 506.60 | 501.40 | 501.40 | 501.40 | 48 |
| 2024-02-19 | 506.80 | 506.80 | 500.00 | 500.00 | 500.00 | 171 |
| 2024-02-16 | 505.00 | 505.00 | 503.20 | 503.20 | 503.20 | 45 |
| 2024-02-15 | 497.80 | 497.80 | 497.80 | 497.80 | 497.80 | 2 |
| 2024-02-14 | 500.00 | 504.80 | 493.40 | 504.40 | 504.40 | 527 |
| 2024-02-13 | 493.30 | 498.60 | 493.30 | 497.20 | 497.20 | 601 |
| 2024-02-12 | 495.00 | 495.00 | 494.80 | 494.80 | 494.80 | 51 |
| 2024-02-09 | 489.10 | 489.10 | 487.20 | 487.50 | 487.50 | 134 |
| 2024-02-08 | 480.00 | 486.80 | 476.50 | 486.80 | 486.80 | 819 |
| 2024-02-07 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 11 |
| 2024-02-06 | 486.70 | 486.70 | 486.70 | 486.70 | 486.70 | 1 |
| 2024-02-05 | 478.30 | 480.00 | 478.30 | 480.00 | 480.00 | 540 |
| 2024-02-02 | 467.70 | 473.90 | 467.60 | 473.50 | 473.50 | 3,340 |
| 2024-02-01 | 485.20 | 485.20 | 477.70 | 477.70 | 477.70 | 38 |
| 2024-01-31 | 498.40 | 498.40 | 465.50 | 477.10 | 477.10 | 685 |
| 2024-01-30 | 494.20 | 496.00 | 493.60 | 496.00 | 496.00 | 1,500 |
| 2024-01-29 | 492.90 | 494.00 | 489.20 | 494.00 | 494.00 | 1,318 |
| 2024-01-26 | 486.20 | 490.00 | 486.20 | 490.00 | 490.00 | 52 |
| 2024-01-25 | 491.10 | 491.10 | 488.50 | 488.50 | 488.50 | 204 |
| 2024-01-24 | 488.00 | 491.20 | 488.00 | 490.90 | 490.90 | 119 |
| 2024-01-23 | 488.90 | 488.90 | 482.80 | 482.80 | 482.80 | 106 |
| 2024-01-22 | 484.50 | 484.50 | 484.50 | 484.50 | 484.50 | 401 |
| 2024-01-19 | 486.80 | 490.00 | 485.90 | 485.90 | 485.90 | 153 |
| 2024-01-18 | 483.00 | 488.00 | 483.00 | 488.00 | 488.00 | 72 |
| 2024-01-17 | 477.70 | 477.70 | 477.70 | 477.70 | 477.70 | 565 |
| 2024-01-16 | 489.80 | 491.80 | 489.80 | 491.80 | 491.80 | 442 |
| 2024-01-15 | 486.00 | 490.00 | 485.00 | 490.00 | 490.00 | 511 |
| 2024-01-12 | 464.30 | 485.00 | 464.30 | 482.90 | 482.90 | 945 |
| 2024-01-11 | 463.30 | 465.30 | 463.30 | 465.30 | 465.30 | 1,352 |
| 2024-01-10 | 453.70 | 457.50 | 453.70 | 457.00 | 457.00 | 400 |
| 2024-01-09 | 459.60 | 459.60 | 452.40 | 452.40 | 452.40 | 221 |
| 2024-01-08 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2024-01-05 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 22 |
| 2024-01-04 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 1,048 |
| 2024-01-03 | 451.80 | 451.80 | 451.80 | 451.80 | 451.80 | 310 |
| 2024-01-02 | 460.70 | 460.70 | 456.50 | 459.20 | 459.20 | 20 |
| 2023-12-29 | 460.70 | 460.70 | 460.70 | 460.70 | 460.70 | 1 |
| 2023-12-28 | 459.70 | 459.70 | 456.00 | 456.10 | 456.10 | 157 |
| 2023-12-27 | 463.80 | 463.80 | 463.20 | 463.20 | 463.20 | 27 |
| 2023-12-22 | 458.20 | 458.20 | 454.70 | 454.70 | 454.70 | 1,000 |
| 2023-12-21 | 455.00 | 455.00 | 440.20 | 448.70 | 448.70 | 343 |
| 2023-12-20 | 410.00 | 450.00 | 410.00 | 450.00 | 450.00 | 2,498 |
| 2023-12-19 | 397.10 | 406.70 | 397.10 | 406.70 | 406.70 | 156 |
| 2023-12-18 | 410.00 | 410.00 | 404.20 | 404.40 | 404.40 | 582 |
| 2023-12-15 | 402.40 | 410.00 | 402.10 | 407.70 | 407.70 | 1,017 |
| 2023-12-14 | 398.00 | 400.50 | 397.00 | 397.10 | 397.10 | 1,083 |
| 2023-12-13 | 390.00 | 395.00 | 390.00 | 395.00 | 395.00 | 699 |
| 2023-12-12 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 5 |
| 2023-12-11 | 386.90 | 386.90 | 384.90 | 384.90 | 384.90 | 62 |
| 2023-12-08 | 383.10 | 383.10 | 383.10 | 383.10 | 383.10 | 100 |
| 2023-12-07 | 379.00 | 379.50 | 379.00 | 379.50 | 379.50 | 41 |
| 2023-12-06 | 379.20 | 381.10 | 379.20 | 381.10 | 381.10 | 95 |
| 2023-12-05 | 379.40 | 379.40 | 379.40 | 379.40 | 379.40 | 30 |
| 2023-12-04 | 374.80 | 374.80 | 374.80 | 374.80 | 374.80 | 12 |
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.