Raiffeisen Bank International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 273.50 | 274.00 | 273.50 | 274.00 | 274.00 | 660 |
| 2022-06-27 | 271.40 | 272.20 | 267.80 | 269.00 | 269.00 | 314 |
| 2022-06-24 | 267.80 | 267.80 | 260.90 | 263.90 | 263.90 | 772 |
| 2022-06-23 | 277.00 | 277.00 | 264.90 | 264.90 | 264.90 | 497 |
| 2022-06-22 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 105 |
| 2022-06-21 | 275.20 | 275.20 | 275.20 | 275.20 | 275.20 | 5 |
| 2022-06-20 | 271.10 | 271.10 | 270.00 | 270.00 | 270.00 | 175 |
| 2022-06-17 | 267.00 | 268.90 | 264.40 | 264.40 | 264.40 | 3,046 |
| 2022-06-16 | 279.70 | 279.70 | 263.00 | 267.50 | 267.50 | 790 |
| 2022-06-15 | 279.40 | 280.00 | 275.00 | 275.00 | 275.00 | 850 |
| 2022-06-14 | 280.70 | 280.70 | 267.30 | 275.00 | 275.00 | 1,942 |
| 2022-06-13 | 270.50 | 273.70 | 270.00 | 273.70 | 273.70 | 380 |
| 2022-06-10 | 288.40 | 288.40 | 276.00 | 279.90 | 279.90 | 7,907 |
| 2022-06-09 | 292.70 | 297.30 | 290.20 | 290.20 | 290.20 | 576 |
| 2022-06-08 | 298.20 | 298.20 | 295.00 | 295.00 | 295.00 | 2,450 |
| 2022-06-07 | 299.00 | 305.10 | 298.50 | 304.00 | 304.00 | 5,596 |
| 2022-06-06 | 305.00 | 305.10 | 305.00 | 305.10 | 305.10 | 315 |
| 2022-06-03 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 110 |
| 2022-06-02 | 305.00 | 308.90 | 305.00 | 308.90 | 308.90 | 2,100 |
| 2022-06-01 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 3 |
| 2022-05-31 | 308.70 | 308.70 | 308.40 | 308.40 | 308.40 | 35 |
| 2022-05-30 | 306.00 | 309.30 | 306.00 | 309.30 | 309.30 | 448 |
| 2022-05-27 | 310.90 | 310.90 | 300.30 | 303.40 | 303.40 | 372 |
| 2022-05-26 | 294.10 | 303.40 | 294.10 | 303.40 | 303.40 | 1,167 |
| 2022-05-25 | 309.10 | 309.10 | 293.00 | 301.50 | 301.50 | 954 |
| 2022-05-24 | 302.30 | 306.40 | 302.00 | 305.50 | 305.50 | 725 |
| 2022-05-23 | 300.50 | 302.30 | 298.60 | 302.30 | 302.30 | 87 |
| 2022-05-20 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 1,000 |
| 2022-05-19 | 293.20 | 294.20 | 292.70 | 292.70 | 292.70 | 985 |
| 2022-05-18 | 308.00 | 311.10 | 304.20 | 306.00 | 306.00 | 3,927 |
| 2022-05-17 | 304.80 | 314.20 | 304.80 | 309.00 | 309.00 | 2,107 |
| 2022-05-16 | 300.00 | 305.00 | 296.10 | 301.80 | 301.80 | 283 |
| 2022-05-13 | 301.90 | 305.00 | 299.00 | 299.80 | 299.80 | 887 |
| 2022-05-12 | 292.00 | 293.30 | 284.30 | 286.70 | 286.70 | 2,069 |
| 2022-05-11 | 282.00 | 288.00 | 282.00 | 288.00 | 288.00 | 474 |
| 2022-05-10 | 279.90 | 285.00 | 278.50 | 282.00 | 282.00 | 1,017 |
| 2022-05-09 | 282.00 | 282.00 | 276.80 | 278.00 | 278.00 | 51 |
| 2022-05-06 | 272.00 | 275.00 | 270.00 | 275.00 | 275.00 | 340 |
| 2022-05-05 | 285.30 | 285.30 | 285.00 | 285.00 | 285.00 | 110 |
| 2022-05-04 | 288.40 | 288.40 | 274.00 | 274.00 | 274.00 | 760 |
| 2022-05-03 | 279.60 | 280.00 | 278.00 | 280.00 | 280.00 | 131 |
| 2022-05-02 | 272.80 | 272.80 | 260.00 | 260.00 | 260.00 | 787 |
| 2022-04-29 | 273.20 | 276.00 | 268.60 | 276.00 | 276.00 | 1,459 |
| 2022-04-28 | 265.70 | 272.00 | 262.50 | 264.70 | 264.70 | 590 |
| 2022-04-27 | 256.10 | 257.50 | 248.00 | 257.00 | 257.00 | 6,304 |
| 2022-04-26 | 267.90 | 267.90 | 259.70 | 260.00 | 260.00 | 6,229 |
| 2022-04-25 | 274.90 | 275.00 | 263.30 | 263.50 | 263.50 | 9,804 |
| 2022-04-22 | 288.00 | 288.00 | 277.30 | 278.00 | 278.00 | 6,985 |
| 2022-04-21 | 290.00 | 295.90 | 288.00 | 295.20 | 295.20 | 4,342 |
| 2022-04-20 | 285.90 | 292.00 | 285.30 | 290.10 | 290.10 | 416 |
| 2022-04-19 | 286.00 | 290.00 | 280.00 | 282.50 | 282.50 | 2,162 |
| 2022-04-14 | 288.20 | 291.60 | 286.70 | 287.00 | 287.00 | 251 |
| 2022-04-13 | 284.20 | 286.10 | 281.00 | 282.00 | 282.00 | 4,554 |
| 2022-04-12 | 292.00 | 292.00 | 283.00 | 284.00 | 284.00 | 6,364 |
| 2022-04-11 | 298.00 | 304.70 | 294.50 | 294.50 | 294.50 | 3,030 |
| 2022-04-08 | 291.70 | 299.20 | 288.00 | 297.10 | 297.10 | 2,680 |
| 2022-04-07 | 293.90 | 298.20 | 288.30 | 289.50 | 289.50 | 5,228 |
| 2022-04-06 | 305.10 | 305.10 | 284.40 | 285.80 | 285.80 | 15,591 |
| 2022-04-05 | 348.00 | 348.00 | 303.20 | 305.00 | 305.00 | 7,733 |
| 2022-04-04 | 320.60 | 320.60 | 309.00 | 311.20 | 311.20 | 9,430 |
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.