Raiffeisen Bank International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 658.00 | 673.00 | 658.00 | 673.00 | 673.00 | 5,008 |
| 2025-05-13 | 642.40 | 655.00 | 642.40 | 655.00 | 655.00 | 320 |
| 2025-05-12 | 645.00 | 660.00 | 645.00 | 652.00 | 652.00 | 1,052 |
| 2025-05-09 | 631.80 | 631.80 | 629.80 | 629.80 | 629.80 | 124 |
| 2025-05-07 | 611.20 | 611.20 | 611.20 | 611.20 | 611.20 | 21 |
| 2025-05-06 | 596.60 | 596.60 | 596.60 | 596.60 | 596.60 | 0 |
| 2025-05-05 | 603.40 | 603.40 | 596.60 | 596.60 | 596.60 | 3 |
| 2025-05-02 | 582.20 | 595.20 | 582.20 | 595.20 | 595.20 | 234 |
| 2025-04-30 | 585.80 | 585.80 | 579.00 | 579.00 | 579.00 | 110 |
| 2025-04-29 | 590.00 | 590.00 | 583.80 | 583.80 | 583.80 | 146 |
| 2025-04-28 | 582.20 | 585.80 | 579.40 | 585.80 | 585.80 | 60 |
| 2025-04-25 | 577.00 | 577.00 | 566.00 | 567.40 | 567.40 | 152 |
| 2025-04-24 | 580.40 | 586.00 | 566.60 | 574.00 | 574.00 | 437 |
| 2025-04-23 | 549.00 | 588.20 | 549.00 | 577.00 | 577.00 | 405 |
| 2025-04-22 | 542.00 | 542.00 | 532.20 | 535.80 | 535.80 | 140 |
| 2025-04-17 | 542.00 | 542.00 | 541.00 | 541.00 | 541.00 | 21 |
| 2025-04-16 | 552.80 | 552.80 | 541.00 | 543.40 | 543.40 | 364 |
| 2025-04-15 | 543.00 | 549.60 | 543.00 | 545.00 | 545.00 | 264 |
| 2025-04-14 | 538.40 | 538.40 | 532.40 | 533.80 | 533.80 | 144 |
| 2025-04-11 | 554.60 | 554.60 | 523.60 | 523.60 | 523.60 | 124 |
| 2025-04-10 | 556.60 | 556.60 | 532.60 | 537.20 | 537.20 | 2,527 |
| 2025-04-09 | 527.80 | 527.80 | 506.00 | 512.00 | 512.00 | 1,333 |
| 2025-04-08 | 513.20 | 544.60 | 512.00 | 544.60 | 544.60 | 1,151 |
| 2025-04-07 | 540.00 | 540.00 | 460.00 | 509.00 | 509.00 | 643 |
| 2025-04-04 | 543.80 | 548.40 | 527.80 | 527.80 | 527.80 | 557 |
| 2025-04-03 | 591.00 | 591.00 | 564.40 | 573.00 | 573.00 | 447 |
| 2025-04-02 | 612.40 | 612.40 | 606.00 | 606.00 | 606.00 | 128 |
| 2025-04-01 | 598.60 | 601.60 | 595.40 | 595.40 | 595.40 | 109 |
| 2025-03-31 | 586.40 | 595.00 | 581.00 | 581.60 | 581.60 | 535 |
| 2025-03-28 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | 50 |
| 2025-03-27 | 650.40 | 657.20 | 650.40 | 657.20 | 657.20 | 26 |
| 2025-03-26 | 653.60 | 661.60 | 653.60 | 661.60 | 661.60 | 206 |
| 2025-03-25 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | 62 |
| 2025-03-24 | 635.00 | 648.00 | 632.60 | 643.00 | 643.00 | 160 |
| 2025-03-21 | 628.20 | 628.20 | 628.00 | 628.00 | 628.00 | 9 |
| 2025-03-20 | 636.80 | 636.80 | 636.80 | 636.80 | 636.80 | 100 |
| 2025-03-19 | 639.40 | 647.40 | 639.40 | 644.00 | 644.00 | 360 |
| 2025-03-18 | 658.00 | 663.00 | 654.80 | 656.20 | 656.20 | 752 |
| 2025-03-17 | 655.80 | 661.40 | 650.00 | 650.00 | 650.00 | 730 |
| 2025-03-14 | 656.00 | 656.00 | 654.00 | 654.00 | 654.00 | 60 |
| 2025-03-13 | 638.40 | 638.40 | 638.40 | 638.40 | 638.40 | 2 |
| 2025-03-12 | 663.00 | 669.20 | 663.00 | 669.20 | 669.20 | 26 |
| 2025-03-11 | 647.40 | 647.60 | 641.00 | 647.60 | 647.60 | 74 |
| 2025-03-10 | 658.60 | 658.60 | 633.80 | 633.80 | 633.80 | 103 |
| 2025-03-07 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | 5 |
| 2025-03-06 | 666.00 | 675.00 | 663.00 | 663.00 | 663.00 | 3,291 |
| 2025-03-05 | 638.60 | 666.00 | 638.60 | 666.00 | 666.00 | 10,220 |
| 2025-03-04 | 625.80 | 625.80 | 593.00 | 600.00 | 600.00 | 568 |
| 2025-03-03 | 626.60 | 628.60 | 626.60 | 628.60 | 628.60 | 35 |
| 2025-02-28 | 655.60 | 655.60 | 655.60 | 655.60 | 655.60 | 0 |
| 2025-02-27 | 644.00 | 655.60 | 644.00 | 655.60 | 655.60 | 1,321 |
| 2025-02-26 | 618.80 | 618.80 | 618.80 | 618.80 | 618.80 | 185 |
| 2025-02-25 | 608.20 | 619.00 | 608.20 | 619.00 | 619.00 | 270 |
| 2025-02-24 | 615.00 | 615.00 | 605.00 | 605.00 | 605.00 | 569 |
| 2025-02-21 | 603.40 | 603.40 | 602.80 | 602.80 | 602.80 | 255 |
| 2025-02-20 | 610.00 | 616.40 | 610.00 | 616.40 | 616.40 | 55 |
| 2025-02-19 | 630.40 | 630.40 | 614.40 | 614.40 | 614.40 | 66 |
| 2025-02-18 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | 0 |
| 2025-02-17 | 629.60 | 629.60 | 624.00 | 624.00 | 624.00 | 192 |
| 2025-02-14 | 613.80 | 636.00 | 613.80 | 634.20 | 634.20 | 1,076 |
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.