Raiffeisen Bank International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,030.00 | 1,049.00 | 1,030.00 | 1,049.00 | 1,049.00 | 1,097 |
| 2026-01-28 | 1,017.50 | 1,017.50 | 1,007.00 | 1,010.00 | 1,010.00 | 231 |
| 2026-01-27 | 965.00 | 999.80 | 965.00 | 999.80 | 999.80 | 1,147 |
| 2026-01-26 | 937.80 | 945.40 | 937.80 | 945.40 | 945.40 | 66 |
| 2026-01-23 | 979.80 | 979.80 | 946.00 | 946.00 | 946.00 | 168 |
| 2026-01-22 | 916.20 | 963.20 | 914.40 | 963.20 | 963.20 | 12,615 |
| 2026-01-21 | 884.20 | 892.20 | 884.20 | 885.60 | 885.60 | 44 |
| 2026-01-20 | 888.80 | 898.40 | 882.60 | 886.00 | 886.00 | 436 |
| 2026-01-19 | 884.40 | 884.40 | 884.40 | 884.40 | 884.40 | 25 |
| 2026-01-16 | 912.00 | 912.00 | 902.80 | 902.80 | 902.80 | 630 |
| 2026-01-15 | 908.40 | 908.40 | 894.00 | 894.00 | 894.00 | 86 |
| 2026-01-14 | 905.00 | 912.80 | 898.00 | 905.80 | 905.80 | 11,634 |
| 2026-01-13 | 927.60 | 938.40 | 924.20 | 924.20 | 924.20 | 539 |
| 2026-01-12 | 913.60 | 913.60 | 910.00 | 910.00 | 910.00 | 133 |
| 2026-01-09 | 908.00 | 922.00 | 908.00 | 920.80 | 920.80 | 211 |
| 2026-01-08 | 930.00 | 930.00 | 904.40 | 910.80 | 910.80 | 13 |
| 2026-01-07 | 924.40 | 925.00 | 915.00 | 915.00 | 915.00 | 280 |
| 2026-01-06 | 903.40 | 921.20 | 899.00 | 917.40 | 917.40 | 343 |
| 2026-01-05 | 925.40 | 925.40 | 913.60 | 913.60 | 913.60 | 198 |
| 2026-01-02 | 930.40 | 930.40 | 920.40 | 924.00 | 924.00 | 109 |
| 2025-12-30 | 917.40 | 926.00 | 917.00 | 926.00 | 926.00 | 543 |
| 2025-12-29 | 918.80 | 923.20 | 918.80 | 923.20 | 923.20 | 133 |
| 2025-12-23 | 912.20 | 912.60 | 911.20 | 911.20 | 911.20 | 208 |
| 2025-12-22 | 903.40 | 916.60 | 899.20 | 909.40 | 909.40 | 78 |
| 2025-12-19 | 879.20 | 908.00 | 879.20 | 906.80 | 906.80 | 136 |
| 2025-12-18 | 905.40 | 905.40 | 884.00 | 884.00 | 884.00 | 29 |
| 2025-12-17 | 923.40 | 923.40 | 907.80 | 907.80 | 907.80 | 66 |
| 2025-12-16 | 918.40 | 930.60 | 918.40 | 930.60 | 930.60 | 127 |
| 2025-12-15 | 901.80 | 923.20 | 901.80 | 923.20 | 923.20 | 48 |
| 2025-12-12 | 919.80 | 928.60 | 910.00 | 913.00 | 913.00 | 235 |
| 2025-12-11 | 893.00 | 910.60 | 888.60 | 910.60 | 910.60 | 707 |
| 2025-12-10 | 880.60 | 888.20 | 880.60 | 887.00 | 887.00 | 521 |
| 2025-12-09 | 855.00 | 892.00 | 855.00 | 892.00 | 892.00 | 77 |
| 2025-12-08 | 855.60 | 855.60 | 840.00 | 850.40 | 850.40 | 58 |
| 2025-12-05 | 859.60 | 859.60 | 855.00 | 855.60 | 855.60 | 9 |
| 2025-12-04 | 845.00 | 845.00 | 840.00 | 840.00 | 840.00 | 13 |
| 2025-12-03 | 862.80 | 862.80 | 848.60 | 848.60 | 848.60 | 99 |
| 2025-12-02 | 864.00 | 868.20 | 864.00 | 868.20 | 868.20 | 280 |
| 2025-12-01 | 851.60 | 857.40 | 851.60 | 857.40 | 857.40 | 51 |
| 2025-11-28 | 842.20 | 843.80 | 842.20 | 843.80 | 843.80 | 561 |
| 2025-11-27 | 850.00 | 850.00 | 835.60 | 847.40 | 847.40 | 140 |
| 2025-11-26 | 852.80 | 859.00 | 840.40 | 859.00 | 859.00 | 316 |
| 2025-11-25 | 817.20 | 817.20 | 817.20 | 817.20 | 817.20 | 6 |
| 2025-11-24 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | 16 |
| 2025-11-21 | 790.60 | 790.60 | 790.60 | 790.60 | 790.60 | 40 |
| 2025-11-20 | 797.80 | 813.00 | 797.80 | 813.00 | 813.00 | 19 |
| 2025-11-19 | 759.80 | 789.80 | 753.60 | 789.80 | 789.80 | 77 |
| 2025-11-18 | 758.00 | 770.00 | 758.00 | 758.00 | 758.00 | 471 |
| 2025-11-14 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 3 |
| 2025-11-13 | 806.40 | 826.80 | 806.40 | 820.00 | 820.00 | 190 |
| 2025-11-12 | 799.00 | 806.40 | 789.00 | 806.40 | 806.40 | 361 |
| 2025-11-11 | 799.80 | 799.80 | 799.80 | 799.80 | 799.80 | 23 |
| 2025-11-10 | 774.20 | 776.80 | 774.20 | 776.80 | 776.80 | 66 |
| 2025-11-07 | 754.80 | 758.80 | 754.80 | 754.80 | 754.80 | 148 |
| 2025-11-06 | 761.40 | 761.40 | 761.40 | 761.40 | 761.40 | 0 |
| 2025-11-05 | 758.40 | 761.40 | 758.40 | 761.40 | 761.40 | 62 |
| 2025-11-04 | 769.80 | 776.60 | 769.80 | 776.60 | 776.60 | 146 |
| 2025-11-03 | 787.80 | 794.40 | 787.80 | 791.60 | 791.60 | 119 |
| 2025-10-31 | 768.00 | 785.60 | 768.00 | 785.60 | 785.60 | 808 |
| 2025-10-30 | 751.20 | 770.00 | 751.20 | 760.00 | 760.00 | 697 |
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.