Raiffeisen Bank International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,354.00 | 1,354.00 | 1,332.00 | 1,332.00 | 1,332.00 | 42 |
| 2026-07-22 | 1,338.00 | 1,338.00 | 1,333.50 | 1,333.50 | 1,333.50 | 21 |
| 2026-07-21 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1 |
| 2026-07-20 | 1,272.00 | 1,287.00 | 1,265.50 | 1,283.50 | 1,283.50 | 594 |
| 2026-07-17 | 1,310.50 | 1,310.50 | 1,283.00 | 1,283.00 | 1,283.00 | 464 |
| 2026-07-16 | 1,343.50 | 1,343.50 | 1,320.50 | 1,329.00 | 1,329.00 | 304 |
| 2026-07-15 | 1,384.00 | 1,384.00 | 1,362.50 | 1,364.50 | 1,364.50 | 33 |
| 2026-07-14 | 1,318.50 | 1,388.00 | 1,318.50 | 1,388.00 | 1,388.00 | 109 |
| 2026-07-13 | 1,317.00 | 1,335.00 | 1,317.00 | 1,335.00 | 1,335.00 | 503 |
| 2026-07-10 | 1,320.00 | 1,333.50 | 1,320.00 | 1,333.50 | 1,333.50 | 51 |
| 2026-07-09 | 1,319.50 | 1,326.00 | 1,315.00 | 1,315.00 | 1,315.00 | 374 |
| 2026-07-08 | 1,372.50 | 1,372.50 | 1,367.50 | 1,367.50 | 1,367.50 | 2 |
| 2026-07-07 | 1,367.50 | 1,376.00 | 1,348.00 | 1,376.00 | 1,376.00 | 146 |
| 2026-07-03 | 1,337.50 | 1,358.00 | 1,337.50 | 1,353.00 | 1,353.00 | 730 |
| 2026-07-02 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 18 |
| 2026-07-01 | 1,354.50 | 1,354.50 | 1,325.00 | 1,327.50 | 1,327.50 | 207 |
| 2026-06-30 | 1,324.50 | 1,343.00 | 1,324.50 | 1,343.00 | 1,343.00 | 14 |
| 2026-06-29 | 1,344.00 | 1,344.00 | 1,336.50 | 1,339.50 | 1,339.50 | 34 |
| 2026-06-26 | 1,337.50 | 1,344.00 | 1,335.00 | 1,344.00 | 1,344.00 | 241 |
| 2026-06-25 | 1,317.00 | 1,341.00 | 1,317.00 | 1,341.00 | 1,341.00 | 811 |
| 2026-06-24 | 1,337.00 | 1,337.00 | 1,317.50 | 1,317.50 | 1,317.50 | 19 |
| 2026-06-23 | 1,307.00 | 1,313.00 | 1,303.50 | 1,308.00 | 1,308.00 | 96 |
| 2026-06-22 | 1,317.50 | 1,317.50 | 1,306.50 | 1,310.00 | 1,310.00 | 228 |
| 2026-06-19 | 1,298.50 | 1,302.00 | 1,298.50 | 1,302.00 | 1,302.00 | 23 |
| 2026-06-18 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0 |
| 2026-06-17 | 1,278.00 | 1,299.00 | 1,278.00 | 1,299.00 | 1,299.00 | 120 |
| 2026-06-16 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,000 |
| 2026-06-15 | 1,257.50 | 1,257.50 | 1,255.50 | 1,257.50 | 1,257.50 | 63 |
| 2026-06-12 | 1,215.00 | 1,227.50 | 1,203.50 | 1,222.50 | 1,222.50 | 22 |
| 2026-06-11 | 1,169.50 | 1,191.50 | 1,169.50 | 1,173.00 | 1,173.00 | 579 |
| 2026-06-10 | 1,169.00 | 1,174.50 | 1,165.00 | 1,174.50 | 1,174.50 | 15 |
| 2026-06-09 | 1,213.00 | 1,213.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,209 |
| 2026-06-08 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 14 |
| 2026-06-05 | 1,188.50 | 1,188.50 | 1,188.50 | 1,188.50 | 1,188.50 | 4 |
| 2026-06-04 | 1,189.00 | 1,201.50 | 1,189.00 | 1,199.00 | 1,199.00 | 257 |
| 2026-06-03 | 1,184.50 | 1,188.00 | 1,182.00 | 1,188.00 | 1,188.00 | 146 |
| 2026-06-02 | 1,182.50 | 1,182.50 | 1,182.50 | 1,182.50 | 1,182.50 | 0 |
| 2026-06-01 | 1,209.50 | 1,209.50 | 1,182.50 | 1,182.50 | 1,182.50 | 144 |
| 2026-05-29 | 1,178.50 | 1,204.00 | 1,178.50 | 1,204.00 | 1,204.00 | 1,134 |
| 2026-05-28 | 1,162.50 | 1,162.50 | 1,143.50 | 1,143.50 | 1,143.50 | 138 |
| 2026-05-27 | 1,158.50 | 1,178.00 | 1,158.50 | 1,178.00 | 1,178.00 | 356 |
| 2026-05-26 | 1,154.00 | 1,160.00 | 1,154.00 | 1,160.00 | 1,160.00 | 1,004 |
| 2026-05-25 | 1,144.50 | 1,165.50 | 1,144.50 | 1,159.50 | 1,159.50 | 936 |
| 2026-05-22 | 1,135.00 | 1,143.50 | 1,135.00 | 1,137.00 | 1,137.00 | 568 |
| 2026-05-21 | 1,131.50 | 1,131.50 | 1,124.50 | 1,124.50 | 1,124.50 | 90 |
| 2026-05-20 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 3 |
| 2026-05-19 | 1,108.50 | 1,112.00 | 1,108.50 | 1,112.00 | 1,112.00 | 25 |
| 2026-05-18 | 1,119.00 | 1,135.00 | 1,111.00 | 1,135.00 | 1,135.00 | 362 |
| 2026-05-15 | 1,188.00 | 1,188.00 | 1,125.00 | 1,129.00 | 1,129.00 | 72 |
| 2026-05-14 | 1,157.50 | 1,157.50 | 1,155.50 | 1,155.50 | 1,155.50 | 15 |
| 2026-05-13 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 2 |
| 2026-05-12 | 1,130.00 | 1,142.00 | 1,117.50 | 1,142.00 | 1,142.00 | 35 |
| 2026-05-11 | 1,137.00 | 1,174.50 | 1,137.00 | 1,163.00 | 1,163.00 | 350 |
| 2026-05-07 | 1,110.50 | 1,129.00 | 1,110.50 | 1,120.50 | 1,120.50 | 557 |
| 2026-05-06 | 1,062.00 | 1,150.00 | 1,062.00 | 1,150.00 | 1,150.00 | 225 |
| 2026-05-05 | 1,078.50 | 1,078.50 | 1,071.50 | 1,072.50 | 1,072.50 | 21 |
| 2026-05-04 | 1,115.00 | 1,115.00 | 1,111.00 | 1,111.00 | 1,111.00 | 81 |
| 2026-04-30 | 1,087.50 | 1,099.50 | 1,087.50 | 1,099.50 | 1,099.50 | 47 |
| 2026-04-29 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1 |
| 2026-04-28 | 1,090.00 | 1,090.00 | 1,076.50 | 1,076.50 | 1,076.50 | 2,538 |
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.