Raiffeisen Bank International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 623.40 | 643.00 | 607.00 | 614.80 | 614.80 | 402 |
| 2025-02-12 | 590.20 | 605.40 | 590.20 | 605.40 | 605.40 | 40 |
| 2025-02-11 | 584.00 | 587.40 | 583.60 | 587.40 | 587.40 | 142 |
| 2025-02-10 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | 13 |
| 2025-02-07 | 579.00 | 601.00 | 579.00 | 601.00 | 601.00 | 313 |
| 2025-02-06 | 542.20 | 592.80 | 542.20 | 592.80 | 592.80 | 325 |
| 2025-02-05 | 510.40 | 510.40 | 510.40 | 510.40 | 510.40 | 0 |
| 2025-02-04 | 514.40 | 514.40 | 510.40 | 510.40 | 510.40 | 130 |
| 2025-02-03 | 547.60 | 547.60 | 501.80 | 513.60 | 513.60 | 453 |
| 2025-01-31 | 550.00 | 554.60 | 550.00 | 554.60 | 554.60 | 213 |
| 2025-01-30 | 539.60 | 541.20 | 539.60 | 541.20 | 541.20 | 145 |
| 2025-01-29 | 544.80 | 544.80 | 544.80 | 544.80 | 544.80 | 1 |
| 2025-01-28 | 533.00 | 534.60 | 531.20 | 534.60 | 534.60 | 300 |
| 2025-01-27 | 526.40 | 532.00 | 523.00 | 532.00 | 532.00 | 292 |
| 2025-01-24 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 20 |
| 2025-01-23 | 532.80 | 532.80 | 525.80 | 525.80 | 525.80 | 37 |
| 2025-01-22 | 518.40 | 526.60 | 518.40 | 526.60 | 526.60 | 85 |
| 2025-01-21 | 549.00 | 549.00 | 523.00 | 523.00 | 523.00 | 30 |
| 2025-01-20 | 525.00 | 539.40 | 524.60 | 539.40 | 539.40 | 392 |
| 2025-01-17 | 523.40 | 529.00 | 523.40 | 524.40 | 524.40 | 185 |
| 2025-01-16 | 518.40 | 518.40 | 518.20 | 518.40 | 518.40 | 69 |
| 2025-01-15 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 211 |
| 2025-01-14 | 496.40 | 500.20 | 496.40 | 496.60 | 496.60 | 88 |
| 2025-01-13 | 492.10 | 492.10 | 492.10 | 492.10 | 492.10 | 1 |
| 2025-01-10 | 494.70 | 494.70 | 494.70 | 494.70 | 494.70 | 0 |
| 2025-01-09 | 494.70 | 494.70 | 494.70 | 494.70 | 494.70 | 3 |
| 2025-01-08 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 200 |
| 2025-01-07 | 498.70 | 498.70 | 498.70 | 498.70 | 498.70 | 2 |
| 2025-01-06 | 480.40 | 480.40 | 480.40 | 480.40 | 480.40 | 5 |
| 2025-01-03 | 480.30 | 480.30 | 480.30 | 480.30 | 480.30 | 25 |
| 2025-01-02 | 481.50 | 483.70 | 481.50 | 483.70 | 483.70 | 83 |
| 2024-12-30 | 490.00 | 495.20 | 488.00 | 495.20 | 495.20 | 94 |
| 2024-12-27 | 489.70 | 489.70 | 489.70 | 489.70 | 489.70 | 0 |
| 2024-12-23 | 489.70 | 489.70 | 489.70 | 489.70 | 489.70 | 1 |
| 2024-12-20 | 485.70 | 485.70 | 485.70 | 485.70 | 485.70 | 105 |
| 2024-12-19 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | 0 |
| 2024-12-18 | 496.70 | 496.70 | 493.00 | 493.00 | 493.00 | 50 |
| 2024-12-17 | 501.60 | 501.60 | 494.60 | 494.60 | 494.60 | 32 |
| 2024-12-16 | 526.00 | 526.00 | 491.60 | 495.60 | 495.60 | 203 |
| 2024-12-13 | 528.00 | 528.00 | 510.80 | 510.80 | 510.80 | 45 |
| 2024-12-12 | 510.40 | 519.40 | 510.40 | 519.40 | 519.40 | 228 |
| 2024-12-11 | 500.00 | 507.00 | 500.00 | 507.00 | 507.00 | 229 |
| 2024-12-10 | 498.00 | 498.00 | 494.80 | 494.80 | 494.80 | 155 |
| 2024-12-09 | 490.20 | 490.20 | 489.40 | 489.40 | 489.40 | 110 |
| 2024-12-06 | 485.20 | 485.20 | 484.30 | 484.30 | 484.30 | 94 |
| 2024-12-05 | 475.00 | 481.00 | 475.00 | 477.20 | 477.20 | 98 |
| 2024-12-04 | 471.40 | 471.40 | 471.40 | 471.40 | 471.40 | 0 |
| 2024-12-03 | 465.10 | 471.40 | 465.10 | 471.40 | 471.40 | 59 |
| 2024-12-02 | 463.70 | 468.00 | 459.70 | 460.30 | 460.30 | 141 |
| 2024-11-29 | 460.00 | 460.00 | 459.90 | 460.00 | 460.00 | 4,025 |
| 2024-11-28 | 457.80 | 460.00 | 457.80 | 460.00 | 460.00 | 32 |
| 2024-11-27 | 447.60 | 447.60 | 447.60 | 447.60 | 447.60 | 40 |
| 2024-11-26 | 452.70 | 452.70 | 452.70 | 452.70 | 452.70 | 1 |
| 2024-11-25 | 460.30 | 460.30 | 460.30 | 460.30 | 460.30 | 12 |
| 2024-11-22 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 10 |
| 2024-11-21 | 458.80 | 458.80 | 458.80 | 458.80 | 458.80 | 0 |
| 2024-11-20 | 456.00 | 458.80 | 456.00 | 458.80 | 458.80 | 31 |
| 2024-11-19 | 456.40 | 456.40 | 456.40 | 456.40 | 456.40 | 57 |
| 2024-11-18 | 451.30 | 451.30 | 451.30 | 451.30 | 451.30 | 29 |
| 2024-11-15 | 457.30 | 457.30 | 455.50 | 455.50 | 455.50 | 16 |
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.