Raiffeisen Bank International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 613.40 | 613.40 | 611.40 | 611.40 | 611.40 | 175 |
| 2025-08-05 | 605.00 | 605.00 | 601.80 | 601.80 | 601.80 | 107 |
| 2025-08-04 | 608.00 | 616.80 | 608.00 | 614.60 | 614.60 | 50 |
| 2025-08-01 | 621.60 | 622.00 | 615.00 | 615.00 | 615.00 | 48 |
| 2025-07-31 | 623.60 | 638.40 | 623.60 | 634.60 | 634.60 | 225 |
| 2025-07-30 | 604.40 | 632.00 | 604.40 | 624.40 | 624.40 | 495 |
| 2025-07-29 | 602.40 | 605.80 | 602.00 | 604.40 | 604.40 | 74 |
| 2025-07-28 | 616.00 | 616.00 | 602.00 | 602.00 | 602.00 | 713 |
| 2025-07-25 | 605.20 | 605.80 | 602.60 | 605.80 | 605.80 | 67 |
| 2025-07-24 | 614.00 | 614.00 | 608.00 | 608.00 | 608.00 | 1,050 |
| 2025-07-23 | 602.00 | 607.00 | 602.00 | 607.00 | 607.00 | 3 |
| 2025-07-22 | 598.00 | 602.40 | 598.00 | 598.40 | 598.40 | 139 |
| 2025-07-21 | 618.40 | 618.40 | 617.60 | 617.60 | 617.60 | 18 |
| 2025-07-18 | 620.80 | 620.80 | 620.80 | 620.80 | 620.80 | 5 |
| 2025-07-17 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | 2 |
| 2025-07-16 | 616.40 | 622.00 | 616.40 | 622.00 | 622.00 | 101 |
| 2025-07-15 | 623.20 | 625.20 | 618.60 | 618.60 | 618.60 | 19 |
| 2025-07-14 | 604.20 | 604.20 | 604.20 | 604.20 | 604.20 | 2 |
| 2025-07-11 | 627.00 | 627.00 | 619.00 | 619.00 | 619.00 | 110 |
| 2025-07-10 | 643.40 | 643.40 | 643.40 | 643.40 | 643.40 | 8 |
| 2025-07-09 | 643.40 | 643.40 | 643.40 | 643.40 | 643.40 | 15 |
| 2025-07-08 | 636.60 | 636.60 | 636.60 | 636.60 | 636.60 | 5 |
| 2025-07-07 | 634.40 | 634.40 | 634.40 | 634.40 | 634.40 | 20 |
| 2025-07-04 | 645.20 | 645.20 | 633.40 | 633.40 | 633.40 | 48 |
| 2025-07-03 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | 30 |
| 2025-07-02 | 645.00 | 645.00 | 640.20 | 640.20 | 640.20 | 204 |
| 2025-07-01 | 632.40 | 632.40 | 632.40 | 632.40 | 632.40 | 200 |
| 2025-06-30 | 634.40 | 634.40 | 634.00 | 634.00 | 634.00 | 16 |
| 2025-06-27 | 631.40 | 632.40 | 631.40 | 632.40 | 632.40 | 32 |
| 2025-06-26 | 623.40 | 623.40 | 623.40 | 623.40 | 623.40 | 0 |
| 2025-06-25 | 624.20 | 624.20 | 623.40 | 623.40 | 623.40 | 35 |
| 2025-06-24 | 605.20 | 608.00 | 605.20 | 608.00 | 608.00 | 126 |
| 2025-06-23 | 601.80 | 601.80 | 592.20 | 594.00 | 594.00 | 358 |
| 2025-06-20 | 611.00 | 614.40 | 611.00 | 612.20 | 612.20 | 254 |
| 2025-06-19 | 614.00 | 614.00 | 610.00 | 610.00 | 610.00 | 61 |
| 2025-06-18 | 631.60 | 631.60 | 622.40 | 622.40 | 622.40 | 14 |
| 2025-06-17 | 628.60 | 633.00 | 628.60 | 633.00 | 633.00 | 20 |
| 2025-06-16 | 630.20 | 634.60 | 630.20 | 631.80 | 631.80 | 126 |
| 2025-06-13 | 624.40 | 625.20 | 624.40 | 625.20 | 625.20 | 162 |
| 2025-06-12 | 642.60 | 642.60 | 632.00 | 632.00 | 632.00 | 330 |
| 2025-06-11 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 0 |
| 2025-06-10 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 18 |
| 2025-06-09 | 669.00 | 673.60 | 664.80 | 673.60 | 673.60 | 489 |
| 2025-06-06 | 657.00 | 657.00 | 655.00 | 655.00 | 655.00 | 47 |
| 2025-06-05 | 651.80 | 654.80 | 651.80 | 654.80 | 654.80 | 41 |
| 2025-06-04 | 659.00 | 660.00 | 659.00 | 660.00 | 660.00 | 68 |
| 2025-06-03 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | 63 |
| 2025-06-02 | 658.80 | 664.40 | 658.80 | 664.40 | 664.40 | 83 |
| 2025-05-30 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2025-05-29 | 671.00 | 671.00 | 670.00 | 670.00 | 670.00 | 30 |
| 2025-05-28 | 659.20 | 659.20 | 659.20 | 659.20 | 659.20 | 88 |
| 2025-05-27 | 669.00 | 670.00 | 669.00 | 670.00 | 670.00 | 380 |
| 2025-05-26 | 664.20 | 664.20 | 664.20 | 664.20 | 664.20 | 1 |
| 2025-05-23 | 659.20 | 667.80 | 638.00 | 638.00 | 638.00 | 187 |
| 2025-05-22 | 664.60 | 664.60 | 659.40 | 659.40 | 659.40 | 131 |
| 2025-05-21 | 662.00 | 663.00 | 659.80 | 663.00 | 663.00 | 317 |
| 2025-05-20 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | 880 |
| 2025-05-19 | 658.00 | 663.00 | 658.00 | 663.00 | 663.00 | 164 |
| 2025-05-16 | 660.00 | 660.00 | 649.00 | 649.00 | 649.00 | 701 |
| 2025-05-15 | 667.20 | 667.20 | 662.00 | 662.40 | 662.40 | 250 |
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.