Raiffeisen Bank International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 5 |
| 2024-11-13 | 471.20 | 471.20 | 471.20 | 471.20 | 471.20 | 60 |
| 2024-11-12 | 474.70 | 476.70 | 473.00 | 473.00 | 473.00 | 183 |
| 2024-11-11 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | 85 |
| 2024-11-08 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | 50 |
| 2024-11-07 | 462.20 | 473.00 | 455.10 | 473.00 | 473.00 | 378 |
| 2024-11-06 | 441.20 | 465.30 | 441.20 | 465.00 | 465.00 | 2,363 |
| 2024-11-05 | 424.40 | 424.40 | 424.40 | 424.40 | 424.40 | 0 |
| 2024-11-04 | 436.50 | 436.50 | 420.00 | 424.40 | 424.40 | 1,373 |
| 2024-11-01 | 422.80 | 427.10 | 422.70 | 424.40 | 424.40 | 1,077 |
| 2024-10-31 | 450.00 | 450.00 | 424.60 | 424.80 | 424.80 | 1,946 |
| 2024-10-30 | 462.60 | 463.50 | 462.60 | 463.50 | 463.50 | 6 |
| 2024-10-29 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 60 |
| 2024-10-25 | 450.70 | 450.70 | 450.70 | 450.70 | 450.70 | 150 |
| 2024-10-24 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2024-10-23 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 35 |
| 2024-10-22 | 460.10 | 460.10 | 460.10 | 460.10 | 460.10 | 0 |
| 2024-10-21 | 460.10 | 460.10 | 460.10 | 460.10 | 460.10 | 3 |
| 2024-10-18 | 464.70 | 464.70 | 464.70 | 464.70 | 464.70 | 0 |
| 2024-10-17 | 469.00 | 469.00 | 464.70 | 464.70 | 464.70 | 95 |
| 2024-10-16 | 463.30 | 463.30 | 463.30 | 463.30 | 463.30 | 10 |
| 2024-10-15 | 463.70 | 463.70 | 463.70 | 463.70 | 463.70 | 13 |
| 2024-10-14 | 463.30 | 463.30 | 463.30 | 463.30 | 463.30 | 130 |
| 2024-10-11 | 460.00 | 467.30 | 460.00 | 461.50 | 461.50 | 500 |
| 2024-10-10 | 458.00 | 460.00 | 458.00 | 460.00 | 460.00 | 260 |
| 2024-10-09 | 445.20 | 445.20 | 445.20 | 445.20 | 445.20 | 2 |
| 2024-10-08 | 441.10 | 441.10 | 441.10 | 441.10 | 441.10 | 43 |
| 2024-10-07 | 452.60 | 452.60 | 443.80 | 443.80 | 443.80 | 21 |
| 2024-10-04 | 437.60 | 440.00 | 437.60 | 440.00 | 440.00 | 40 |
| 2024-10-03 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 10 |
| 2024-10-02 | 446.70 | 446.70 | 446.70 | 446.70 | 446.70 | 8 |
| 2024-10-01 | 452.00 | 452.00 | 447.40 | 447.40 | 447.40 | 26 |
| 2024-09-30 | 449.50 | 449.50 | 449.50 | 449.50 | 449.50 | 43 |
| 2024-09-27 | 459.60 | 459.60 | 458.00 | 458.00 | 458.00 | 19 |
| 2024-09-26 | 454.00 | 460.60 | 454.00 | 460.60 | 460.60 | 53 |
| 2024-09-25 | 451.40 | 451.40 | 451.40 | 451.40 | 451.40 | 1 |
| 2024-09-24 | 450.00 | 458.50 | 450.00 | 458.50 | 458.50 | 412 |
| 2024-09-23 | 449.50 | 449.50 | 449.50 | 449.50 | 449.50 | 50 |
| 2024-09-20 | 444.60 | 450.30 | 444.60 | 450.30 | 450.30 | 1,293 |
| 2024-09-19 | 450.60 | 450.60 | 444.90 | 444.90 | 444.90 | 62 |
| 2024-09-18 | 440.90 | 440.90 | 440.90 | 440.90 | 440.90 | 2 |
| 2024-09-17 | 429.70 | 429.70 | 429.70 | 429.70 | 429.70 | 0 |
| 2024-09-16 | 429.70 | 429.70 | 429.70 | 429.70 | 429.70 | 2 |
| 2024-09-13 | 425.30 | 425.30 | 425.30 | 425.30 | 425.30 | 253 |
| 2024-09-12 | 428.70 | 428.70 | 428.70 | 428.70 | 428.70 | 30 |
| 2024-09-11 | 420.00 | 424.60 | 420.00 | 424.60 | 424.60 | 43 |
| 2024-09-10 | 431.90 | 431.90 | 423.00 | 423.00 | 423.00 | 51 |
| 2024-09-09 | 415.50 | 427.10 | 415.50 | 427.00 | 427.00 | 821 |
| 2024-09-06 | 440.00 | 440.00 | 418.30 | 425.30 | 425.30 | 215 |
| 2024-09-05 | 445.00 | 445.00 | 444.40 | 444.40 | 444.40 | 100 |
| 2024-09-04 | 448.30 | 448.30 | 448.30 | 448.30 | 448.30 | 25 |
| 2024-09-03 | 455.50 | 455.50 | 455.50 | 455.50 | 455.50 | 0 |
| 2024-09-02 | 446.00 | 455.50 | 446.00 | 455.50 | 455.50 | 1,106 |
| 2024-08-30 | 450.70 | 450.70 | 450.70 | 450.70 | 450.70 | 10 |
| 2024-08-29 | 441.40 | 451.60 | 441.40 | 446.70 | 446.70 | 123 |
| 2024-08-28 | 438.30 | 438.30 | 432.70 | 432.70 | 432.70 | 2,221 |
| 2024-08-27 | 439.20 | 439.20 | 439.20 | 439.20 | 439.20 | 0 |
| 2024-08-26 | 439.20 | 439.20 | 439.20 | 439.20 | 439.20 | 13 |
| 2024-08-23 | 438.30 | 438.30 | 438.30 | 438.30 | 438.30 | 9 |
| 2024-08-22 | 447.00 | 447.00 | 425.00 | 432.90 | 432.90 | 81 |
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.