Raiffeisen Bank International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 302.70 | 313.80 | 298.00 | 310.70 | 310.70 | 753 |
| 2022-09-21 | 305.00 | 307.60 | 300.60 | 305.00 | 305.00 | 820 |
| 2022-09-20 | 311.30 | 311.30 | 309.10 | 309.10 | 309.10 | 252 |
| 2022-09-19 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 62 |
| 2022-09-16 | 316.40 | 319.20 | 308.30 | 315.00 | 315.00 | 256 |
| 2022-09-15 | 323.40 | 323.40 | 320.00 | 320.00 | 320.00 | 1,483 |
| 2022-09-14 | 320.00 | 320.00 | 313.50 | 313.50 | 313.50 | 198 |
| 2022-09-13 | 328.50 | 328.50 | 320.80 | 327.70 | 327.70 | 352 |
| 2022-09-12 | 322.90 | 327.10 | 322.90 | 327.10 | 327.10 | 106 |
| 2022-09-09 | 315.00 | 324.10 | 315.00 | 323.40 | 323.40 | 800 |
| 2022-09-08 | 306.60 | 311.50 | 306.60 | 311.50 | 311.50 | 550 |
| 2022-09-07 | 300.30 | 300.30 | 300.30 | 300.30 | 300.30 | 0 |
| 2022-09-06 | 300.30 | 300.30 | 300.30 | 300.30 | 300.30 | 4 |
| 2022-09-05 | 295.00 | 295.50 | 295.00 | 295.50 | 295.50 | 203 |
| 2022-09-02 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 50 |
| 2022-09-01 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | 50 |
| 2022-08-31 | 309.80 | 314.60 | 309.20 | 309.20 | 309.20 | 28 |
| 2022-08-30 | 309.70 | 309.70 | 309.70 | 309.70 | 309.70 | 100 |
| 2022-08-29 | 302.60 | 309.70 | 302.60 | 309.70 | 309.70 | 636 |
| 2022-08-26 | 313.80 | 317.00 | 313.00 | 317.00 | 317.00 | 220 |
| 2022-08-25 | 321.10 | 321.10 | 317.10 | 317.10 | 317.10 | 76 |
| 2022-08-24 | 317.20 | 317.20 | 310.30 | 314.60 | 314.60 | 2,502 |
| 2022-08-23 | 307.60 | 307.60 | 307.60 | 307.60 | 307.60 | 0 |
| 2022-08-22 | 314.90 | 314.90 | 307.60 | 307.60 | 307.60 | 70 |
| 2022-08-19 | 325.60 | 328.80 | 325.60 | 328.80 | 328.80 | 357 |
| 2022-08-18 | 325.80 | 331.10 | 325.80 | 331.10 | 331.10 | 102 |
| 2022-08-17 | 330.00 | 331.80 | 327.10 | 327.10 | 327.10 | 2,210 |
| 2022-08-16 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 957 |
| 2022-08-15 | 325.80 | 329.00 | 323.70 | 329.00 | 329.00 | 710 |
| 2022-08-12 | 326.00 | 330.40 | 326.00 | 328.90 | 328.90 | 913 |
| 2022-08-11 | 317.00 | 325.00 | 317.00 | 325.00 | 325.00 | 1,865 |
| 2022-08-10 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 10 |
| 2022-08-09 | 313.10 | 315.00 | 313.10 | 315.00 | 315.00 | 53 |
| 2022-08-08 | 318.90 | 318.90 | 315.90 | 318.00 | 318.00 | 407 |
| 2022-08-05 | 315.00 | 317.50 | 312.50 | 317.50 | 317.50 | 285 |
| 2022-08-04 | 317.30 | 317.50 | 313.00 | 315.00 | 315.00 | 521 |
| 2022-08-03 | 311.40 | 316.90 | 311.40 | 315.50 | 315.50 | 624 |
| 2022-08-02 | 317.10 | 318.70 | 305.00 | 312.00 | 312.00 | 5,686 |
| 2022-08-01 | 293.60 | 295.00 | 285.90 | 293.00 | 293.00 | 1,086 |
| 2022-07-29 | 287.40 | 287.40 | 286.00 | 286.00 | 286.00 | 110 |
| 2022-07-28 | 285.60 | 294.00 | 285.60 | 289.00 | 289.00 | 688 |
| 2022-07-27 | 280.30 | 287.80 | 277.90 | 281.10 | 281.10 | 245 |
| 2022-07-26 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2022-07-25 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 50 |
| 2022-07-22 | 267.60 | 267.60 | 263.00 | 263.00 | 263.00 | 104 |
| 2022-07-21 | 263.70 | 267.80 | 263.70 | 267.60 | 267.60 | 230 |
| 2022-07-20 | 272.40 | 272.40 | 270.00 | 270.00 | 270.00 | 225 |
| 2022-07-19 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 130 |
| 2022-07-18 | 255.70 | 260.00 | 255.70 | 260.00 | 260.00 | 150 |
| 2022-07-15 | 250.00 | 251.70 | 248.70 | 250.00 | 250.00 | 501 |
| 2022-07-14 | 255.70 | 257.80 | 253.30 | 253.30 | 253.30 | 63 |
| 2022-07-13 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | 0 |
| 2022-07-12 | 257.50 | 258.30 | 254.70 | 255.80 | 255.80 | 1,214 |
| 2022-07-11 | 266.70 | 266.70 | 266.70 | 266.70 | 266.70 | 62 |
| 2022-07-08 | 266.90 | 266.90 | 266.90 | 266.90 | 266.90 | 50 |
| 2022-07-07 | 256.30 | 265.00 | 256.00 | 265.00 | 265.00 | 381 |
| 2022-07-04 | 258.20 | 258.60 | 256.90 | 256.90 | 256.90 | 108 |
| 2022-07-01 | 266.50 | 266.50 | 258.90 | 259.00 | 259.00 | 206 |
| 2022-06-30 | 261.00 | 261.50 | 256.00 | 256.00 | 256.00 | 2,189 |
| 2022-06-29 | 268.80 | 269.00 | 265.00 | 265.00 | 265.00 | 220 |
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.