Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	331.10	331.10	329.60	329.60	329.60	2
2023-06-09	327.50	327.50	327.50	327.50	327.50	0
2023-06-08	327.50	327.50	327.50	327.50	327.50	35
2023-06-07	330.10	330.10	328.80	328.80	328.80	303
2023-06-06	328.30	328.30	328.00	328.00	328.00	156
2023-06-05	325.90	327.80	325.90	327.80	327.80	107
2023-06-02	331.50	331.50	331.50	331.50	331.50	32
2023-06-01	333.40	333.40	333.40	333.40	333.40	0
2023-05-31	333.40	333.40	333.40	333.40	333.40	0
2023-05-30	333.20	333.40	333.20	333.40	333.40	900
2023-05-29	335.60	336.00	335.00	335.00	335.00	157
2023-05-26	336.00	336.00	335.90	335.90	335.90	32
2023-05-25	340.00	340.00	334.20	337.50	337.50	18
2023-05-24	340.00	340.00	340.00	340.00	340.00	109
2023-05-23	337.80	337.80	337.80	337.80	337.80	1
2023-05-22	348.00	348.00	347.30	347.30	347.30	7
2023-05-19	347.00	347.00	347.00	347.00	347.00	20
2023-05-18	335.00	343.00	335.00	342.10	342.10	1,321
2023-05-17	329.60	329.60	329.60	329.60	329.60	208
2023-05-16	334.40	334.40	334.40	334.40	334.40	1
2023-05-15	329.00	329.00	323.60	323.60	323.60	327
2023-05-12	335.70	335.70	335.70	335.70	335.70	0
2023-05-11	335.70	335.70	335.70	335.70	335.70	1
2023-05-10	335.00	335.00	335.00	335.00	335.00	150
2023-05-09	333.40	333.40	333.20	333.20	333.20	295
2023-05-05	317.00	317.00	317.00	317.00	317.00	0
2023-05-04	317.00	317.00	317.00	317.00	317.00	0
2023-05-03	317.10	317.10	316.60	317.00	317.00	514
2023-05-02	326.00	326.00	326.00	326.00	326.00	50
2023-04-28	331.80	331.80	327.80	327.80	327.80	17
2023-04-27	321.00	327.80	321.00	327.80	327.80	150
2023-04-26	323.30	323.30	321.00	321.00	321.00	80
2023-04-25	328.50	328.50	323.70	324.00	324.00	80
2023-04-24	329.00	329.00	329.00	329.00	329.00	132
2023-04-21	337.00	337.00	337.00	337.00	337.00	0
2023-04-20	337.00	337.00	337.00	337.00	337.00	0
2023-04-19	340.00	340.00	337.00	337.00	337.00	137
2023-04-18	336.90	336.90	336.90	336.90	336.90	0
2023-04-17	336.60	336.90	331.00	336.90	336.90	65
2023-04-14	325.20	325.20	325.20	325.20	325.20	0
2023-04-13	329.10	329.10	325.20	325.20	325.20	40
2023-04-12	330.00	330.00	330.00	330.00	330.00	0
2023-04-11	340.20	340.20	330.00	330.00	330.00	230
2023-04-06	328.00	328.00	328.00	328.00	328.00	116
2023-04-05	329.10	330.80	329.00	329.00	329.00	590
2023-04-04	334.90	334.90	334.90	334.90	334.90	0
2023-04-03	332.90	341.00	332.90	334.90	334.90	67
2023-03-31	339.90	339.90	339.90	339.90	339.90	529
2023-03-30	327.60	328.90	327.60	328.90	328.90	288
2023-03-29	312.40	320.90	312.40	320.90	320.90	106
2023-03-28	318.30	318.30	315.90	316.00	316.00	224
2023-03-27	314.10	314.10	303.30	312.10	312.10	4,685
2023-03-24	330.00	330.00	305.00	306.80	306.80	2,688
2023-03-23	332.90	333.70	332.90	333.70	333.70	87
2023-03-22	348.30	348.30	338.50	338.50	338.50	82
2023-03-21	345.30	348.30	345.30	346.20	346.20	66
2023-03-20	331.80	340.00	320.00	340.00	340.00	851
2023-03-17	348.00	349.50	340.00	340.00	340.00	455
2023-03-16	345.20	346.00	339.40	339.40	339.40	1,661
2023-03-15	360.60	360.60	335.10	335.10	335.10	1,906

← NewerPage 15 of 21 · 1,254 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.