Raiffeisen Bank International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1,062.50 | 1,072.50 | 1,062.50 | 1,072.50 | 1,072.50 | 11 |
| 2026-04-24 | 1,050.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | 116 |
| 2026-04-23 | 1,062.00 | 1,062.00 | 1,050.00 | 1,058.00 | 1,058.00 | 204 |
| 2026-04-22 | 1,075.50 | 1,075.50 | 1,054.00 | 1,061.00 | 1,061.00 | 140 |
| 2026-04-21 | 1,089.00 | 1,092.00 | 1,089.00 | 1,092.00 | 1,092.00 | 19 |
| 2026-04-20 | 1,102.50 | 1,102.50 | 1,090.00 | 1,090.00 | 1,090.00 | 253 |
| 2026-04-17 | 1,128.00 | 1,128.00 | 1,100.00 | 1,128.00 | 1,128.00 | 659 |
| 2026-04-16 | 1,130.00 | 1,130.00 | 1,099.00 | 1,099.00 | 1,099.00 | 450 |
| 2026-04-15 | 1,111.50 | 1,122.50 | 1,111.50 | 1,122.50 | 1,122.50 | 255 |
| 2026-04-14 | 1,062.50 | 1,104.50 | 1,062.50 | 1,104.50 | 1,104.50 | 846 |
| 2026-04-13 | 1,090.00 | 1,090.00 | 1,030.00 | 1,063.00 | 1,061.40 | 812 |
| 2026-04-10 | 1,000.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,048.42 | 1,136 |
| 2026-04-09 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 998.49 | 0 |
| 2026-04-08 | 968.60 | 1,000.00 | 968.60 | 1,000.00 | 998.49 | 5,504 |
| 2026-04-07 | 906.60 | 928.00 | 906.60 | 928.00 | 928.00 | 34 |
| 2026-04-02 | 960.00 | 960.00 | 912.00 | 912.00 | 912.00 | 3,778 |
| 2026-04-01 | 928.80 | 930.00 | 928.40 | 928.40 | 928.40 | 128 |
| 2026-03-31 | 886.80 | 886.80 | 886.80 | 886.80 | 886.80 | 56 |
| 2026-03-30 | 890.40 | 890.40 | 876.00 | 877.40 | 877.40 | 314 |
| 2026-03-27 | 893.60 | 897.00 | 893.60 | 897.00 | 897.00 | 148 |
| 2026-03-26 | 929.00 | 929.00 | 906.20 | 906.20 | 906.20 | 60 |
| 2026-03-25 | 931.80 | 938.20 | 931.80 | 938.20 | 938.20 | 25 |
| 2026-03-24 | 913.80 | 913.80 | 901.80 | 901.80 | 901.80 | 52 |
| 2026-03-23 | 866.00 | 1,010.00 | 862.60 | 1,010.00 | 1,010.00 | 207 |
| 2026-03-20 | 928.00 | 928.00 | 900.00 | 900.00 | 900.00 | 1,160 |
| 2026-03-19 | 940.40 | 940.40 | 905.00 | 905.00 | 905.00 | 1,993 |
| 2026-03-18 | 936.40 | 963.60 | 936.40 | 950.00 | 950.00 | 40 |
| 2026-03-17 | 917.80 | 922.60 | 917.80 | 922.60 | 922.60 | 13 |
| 2026-03-16 | 908.00 | 914.60 | 898.00 | 914.60 | 914.60 | 292 |
| 2026-03-13 | 915.40 | 918.00 | 909.00 | 918.00 | 918.00 | 955 |
| 2026-03-12 | 941.00 | 943.80 | 915.00 | 915.00 | 915.00 | 175 |
| 2026-03-11 | 962.20 | 962.20 | 948.20 | 952.00 | 952.00 | 1,073 |
| 2026-03-10 | 868.00 | 950.00 | 868.00 | 950.00 | 950.00 | 163 |
| 2026-03-09 | 869.40 | 884.00 | 868.00 | 884.00 | 884.00 | 208 |
| 2026-03-06 | 963.60 | 963.60 | 900.00 | 900.00 | 900.00 | 2,558 |
| 2026-03-05 | 970.20 | 970.20 | 960.40 | 960.40 | 960.40 | 30 |
| 2026-03-04 | 929.60 | 950.00 | 923.20 | 950.00 | 950.00 | 130 |
| 2026-03-03 | 950.60 | 950.60 | 916.00 | 916.00 | 916.00 | 495 |
| 2026-03-02 | 1,000.00 | 1,000.00 | 969.00 | 976.20 | 976.20 | 376 |
| 2026-02-27 | 1,030.50 | 1,030.50 | 1,030.50 | 1,030.50 | 1,030.50 | 21 |
| 2026-02-26 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1 |
| 2026-02-25 | 1,016.50 | 1,021.50 | 1,016.50 | 1,021.50 | 1,021.50 | 38 |
| 2026-02-24 | 1,017.50 | 1,017.50 | 1,004.50 | 1,004.50 | 1,004.50 | 811 |
| 2026-02-23 | 1,040.00 | 1,044.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,170 |
| 2026-02-20 | 1,034.00 | 1,040.00 | 1,026.50 | 1,040.00 | 1,040.00 | 407 |
| 2026-02-19 | 1,044.50 | 1,044.50 | 1,038.50 | 1,038.50 | 1,038.50 | 8 |
| 2026-02-18 | 1,016.50 | 1,035.50 | 1,016.50 | 1,030.00 | 1,030.00 | 7 |
| 2026-02-17 | 1,001.50 | 1,002.50 | 1,001.50 | 1,002.50 | 1,002.50 | 10 |
| 2026-02-16 | 1,011.50 | 1,011.50 | 1,001.50 | 1,004.00 | 1,004.00 | 179 |
| 2026-02-13 | 1,025.50 | 1,025.50 | 994.80 | 998.00 | 998.00 | 2,036 |
| 2026-02-12 | 1,063.50 | 1,070.00 | 1,044.00 | 1,044.00 | 1,044.00 | 170 |
| 2026-02-11 | 1,063.00 | 1,063.00 | 1,031.50 | 1,043.00 | 1,043.00 | 29 |
| 2026-02-10 | 1,056.00 | 1,056.00 | 1,045.00 | 1,045.00 | 1,045.00 | 70 |
| 2026-02-09 | 1,029.00 | 1,043.00 | 1,029.00 | 1,043.00 | 1,043.00 | 89 |
| 2026-02-06 | 1,006.00 | 1,020.00 | 1,006.00 | 1,020.00 | 1,020.00 | 237 |
| 2026-02-05 | 1,067.50 | 1,067.50 | 1,034.50 | 1,036.00 | 1,036.00 | 177 |
| 2026-02-04 | 1,067.00 | 1,077.00 | 1,067.00 | 1,076.50 | 1,076.50 | 686 |
| 2026-02-03 | 1,025.00 | 1,070.00 | 1,025.00 | 1,066.00 | 1,066.00 | 108 |
| 2026-02-02 | 1,006.00 | 1,040.00 | 1,006.00 | 1,040.00 | 1,040.00 | 59 |
| 2026-01-30 | 1,032.50 | 1,049.00 | 1,027.50 | 1,049.00 | 1,049.00 | 698 |
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.