Raiffeisen Bank International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 751.20 | 770.00 | 751.20 | 760.00 | 760.00 | 697 |
| 2025-10-29 | 738.80 | 738.80 | 738.80 | 738.80 | 738.80 | 5 |
| 2025-10-27 | 732.60 | 732.60 | 732.60 | 732.60 | 732.60 | 4 |
| 2025-10-24 | 728.60 | 728.60 | 709.40 | 718.80 | 718.80 | 15 |
| 2025-10-23 | 702.20 | 720.00 | 702.20 | 720.00 | 720.00 | 171 |
| 2025-10-22 | 720.40 | 720.40 | 720.40 | 720.40 | 720.40 | 14 |
| 2025-10-21 | 731.40 | 731.40 | 726.40 | 729.80 | 729.80 | 127 |
| 2025-10-20 | 741.20 | 741.20 | 740.20 | 740.20 | 740.20 | 248 |
| 2025-10-17 | 722.80 | 722.80 | 717.00 | 717.00 | 717.00 | 64 |
| 2025-10-16 | 720.40 | 721.60 | 715.60 | 716.60 | 716.60 | 50 |
| 2025-10-15 | 721.60 | 721.60 | 714.80 | 714.80 | 714.80 | 343 |
| 2025-10-14 | 730.60 | 730.60 | 715.00 | 715.00 | 715.00 | 321 |
| 2025-10-13 | 709.60 | 722.20 | 709.60 | 722.20 | 722.20 | 42 |
| 2025-10-10 | 723.20 | 723.80 | 723.20 | 723.80 | 723.80 | 31 |
| 2025-10-09 | 733.60 | 733.60 | 728.40 | 728.40 | 728.40 | 172 |
| 2025-10-08 | 746.80 | 746.80 | 746.80 | 746.80 | 746.80 | 0 |
| 2025-10-07 | 746.80 | 746.80 | 746.80 | 746.80 | 746.80 | 10 |
| 2025-10-06 | 750.00 | 759.20 | 750.00 | 750.00 | 750.00 | 78 |
| 2025-10-03 | 750.00 | 761.20 | 749.80 | 755.00 | 755.00 | 2,640 |
| 2025-10-02 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | 5 |
| 2025-10-01 | 711.60 | 711.60 | 711.60 | 711.60 | 711.60 | 5 |
| 2025-09-30 | 718.20 | 728.00 | 718.20 | 725.00 | 725.00 | 232 |
| 2025-09-29 | 715.80 | 724.00 | 715.80 | 724.00 | 724.00 | 101 |
| 2025-09-26 | 712.80 | 712.80 | 712.80 | 712.80 | 712.80 | 137 |
| 2025-09-25 | 709.80 | 714.60 | 707.60 | 709.60 | 709.60 | 11 |
| 2025-09-24 | 702.80 | 702.80 | 702.80 | 702.80 | 702.80 | 13 |
| 2025-09-23 | 693.80 | 693.80 | 693.00 | 693.00 | 693.00 | 433 |
| 2025-09-22 | 690.60 | 690.60 | 685.00 | 689.80 | 689.80 | 47 |
| 2025-09-19 | 690.80 | 690.80 | 688.20 | 688.20 | 688.20 | 18 |
| 2025-09-18 | 689.20 | 690.00 | 684.00 | 684.00 | 684.00 | 450 |
| 2025-09-17 | 700.00 | 700.00 | 688.60 | 688.60 | 688.60 | 121 |
| 2025-09-16 | 722.20 | 722.20 | 701.80 | 701.80 | 701.80 | 177 |
| 2025-09-15 | 729.40 | 729.40 | 719.00 | 723.00 | 723.00 | 57 |
| 2025-09-12 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 15 |
| 2025-09-11 | 707.20 | 713.60 | 707.20 | 713.60 | 713.60 | 59 |
| 2025-09-10 | 720.00 | 720.00 | 705.00 | 708.20 | 708.20 | 92 |
| 2025-09-09 | 710.40 | 710.40 | 696.40 | 702.00 | 702.00 | 74 |
| 2025-09-08 | 700.80 | 700.80 | 700.80 | 700.80 | 700.80 | 1 |
| 2025-09-05 | 708.60 | 710.40 | 708.60 | 710.40 | 710.40 | 48 |
| 2025-09-04 | 716.40 | 716.40 | 716.40 | 716.40 | 716.40 | 99 |
| 2025-09-03 | 699.40 | 713.00 | 699.40 | 713.00 | 713.00 | 36 |
| 2025-09-02 | 702.60 | 703.00 | 694.00 | 694.00 | 694.00 | 83 |
| 2025-09-01 | 697.60 | 697.60 | 697.60 | 697.60 | 697.60 | 37 |
| 2025-08-29 | 700.80 | 700.80 | 685.60 | 685.60 | 685.60 | 150 |
| 2025-08-28 | 709.00 | 712.80 | 708.80 | 712.80 | 712.80 | 13 |
| 2025-08-27 | 714.80 | 714.80 | 710.00 | 710.00 | 710.00 | 32 |
| 2025-08-26 | 720.00 | 720.00 | 703.00 | 715.00 | 715.00 | 63 |
| 2025-08-25 | 745.60 | 745.60 | 730.00 | 730.00 | 730.00 | 665 |
| 2025-08-22 | 760.40 | 760.40 | 760.40 | 760.40 | 760.40 | 5 |
| 2025-08-21 | 753.20 | 753.20 | 753.20 | 753.20 | 753.20 | 0 |
| 2025-08-20 | 753.20 | 753.20 | 753.20 | 753.20 | 753.20 | 0 |
| 2025-08-19 | 753.20 | 753.20 | 753.20 | 753.20 | 753.20 | 81 |
| 2025-08-18 | 723.80 | 762.40 | 723.80 | 749.80 | 749.80 | 237 |
| 2025-08-15 | 748.60 | 781.80 | 748.60 | 768.00 | 768.00 | 1,448 |
| 2025-08-14 | 730.00 | 753.00 | 730.00 | 743.00 | 743.00 | 1,576 |
| 2025-08-13 | 734.80 | 734.80 | 723.00 | 723.00 | 723.00 | 282 |
| 2025-08-12 | 749.00 | 749.00 | 731.00 | 731.00 | 731.00 | 953 |
| 2025-08-11 | 739.40 | 739.40 | 730.00 | 735.00 | 735.00 | 926 |
| 2025-08-08 | 697.00 | 725.00 | 697.00 | 720.00 | 720.00 | 4,693 |
| 2025-08-07 | 631.20 | 688.60 | 631.20 | 688.60 | 688.60 | 3,471 |
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.