Raiffeisen Bank International AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	56.650	57.600	56.350	57.150	57.150	1,933
2026-10-15	55.000	56.550	54.500	56.050	56.050	8,520
2026-10-14	57.300	57.300	56.100	56.600	56.600	2,397
2026-10-13	57.500	57.900	57.050	57.300	57.300	2,001
2026-10-12	56.150	57.600	56.150	57.600	57.600	2,657
2026-10-09	55.900	56.600	55.650	55.700	55.700	4,110
2026-10-08	56.200	56.500	55.450	56.050	56.050	6,618
2026-10-07	60.100	60.100	56.950	57.750	57.750	3,067
2026-10-06	59.800	60.450	59.450	60.100	60.100	1,728
2026-10-05	57.850	59.400	57.350	59.400	59.400	3,218
2026-10-02	58.800	58.800	56.900	58.100	58.100	7,184
2026-10-01	61.050	61.300	58.900	59.000	59.000	3,514
2026-09-30	63.300	63.300	61.650	62.100	62.100	1,780
2026-09-29	63.400	63.900	62.500	62.650	62.650	1,691
2026-09-28	64.200	64.400	63.550	63.600	63.600	4,177
2026-09-25	64.350	65.650	64.200	64.650	64.650	7,459
2026-09-24	64.100	64.550	63.500	64.550	64.550	1,645
2026-09-23	65.450	66.000	63.500	63.500	63.500	4,927
2026-09-22	62.950	63.750	62.250	63.350	63.350	2,061
2026-09-21	62.500	63.050	62.500	62.900	62.900	871
2026-09-18	62.100	62.600	60.600	61.150	61.150	3,065
2026-09-17	60.050	61.850	58.400	61.150	61.150	28,234
2026-09-16	63.800	65.050	63.100	65.000	65.000	3,110
2026-09-15	63.300	63.700	62.700	62.700	62.700	2,959
2026-09-14	66.250	66.250	63.950	64.200	64.200	2,714
2026-09-11	66.700	66.700	65.600	66.500	66.500	2,719
2026-09-10	66.100	66.850	65.150	65.850	65.850	1,637
2026-09-09	65.000	65.900	64.300	65.750	65.750	3,962
2026-09-08	63.500	65.400	62.850	65.400	65.400	4,676
2026-09-07	64.400	64.800	63.650	64.150	64.150	2,962
2026-09-04	64.500	64.800	63.700	64.250	64.250	2,245
2026-09-03	64.000	64.650	63.300	64.250	64.250	3,842
2026-09-02	63.500	64.350	62.800	64.350	64.350	2,955
2026-09-01	64.200	64.200	62.200	63.150	63.150	11,114
2026-08-31	63.000	64.150	62.900	63.750	63.750	2,978
2026-08-28	62.350	62.450	61.750	62.450	62.450	1,730
2026-08-27	62.600	63.100	61.250	61.350	61.350	1,332
2026-08-26	62.700	63.150	62.000	62.550	62.550	1,841
2026-08-25	61.200	63.250	61.200	62.750	62.750	2,124
2026-08-24	61.150	61.550	60.700	61.200	61.200	331
2026-08-21	60.950	61.500	60.450	61.050	61.050	1,867
2026-08-20	60.500	61.300	60.250	61.300	61.300	3,242
2026-08-19	62.000	62.050	60.300	60.300	60.300	3,438
2026-08-18	62.500	63.100	61.900	62.350	62.350	3,506
2026-08-17	62.900	63.400	62.400	62.900	62.900	4,818
2026-08-14	61.600	62.750	61.550	62.350	62.350	1,967
2026-08-13	62.850	63.100	61.450	61.450	61.450	1,240
2026-08-12	61.550	61.900	60.500	61.900	61.900	3,614
2026-08-11	61.900	61.900	60.450	61.450	61.450	4,418
2026-08-10	62.950	62.950	61.250	61.950	61.950	6,523
2026-08-07	64.050	64.550	62.500	62.700	62.700	6,167
2026-08-06	64.700	65.300	64.250	64.250	64.250	4,782
2026-08-05	62.450	64.300	61.800	64.200	64.200	3,229
2026-08-04	61.450	62.450	61.000	61.650	61.650	3,679
2026-08-03	60.300	60.900	59.550	60.800	60.800	3,694
2026-07-31	58.000	60.100	57.800	59.350	59.350	8,287
2026-07-30	56.250	57.750	55.950	57.500	57.500	4,045
2026-07-29	58.000	58.000	56.350	56.350	56.350	7,845
2026-07-28	55.400	57.950	55.250	57.800	57.800	2,287
2026-07-27	56.900	57.000	55.750	55.750	55.750	2,775

Page 1 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-14	1.6000 EUR
2025-03-31	1.1000 EUR
2024-04-09	1.2500 EUR
2023-11-24	0.8000 EUR
2022-04-05	1.1500 EUR
2021-11-15	0.7500 EUR
2021-04-28	0.4800 EUR
2020-10-29	0.8708 EUR
2020-10-28	1.0000 EUR
2020-06-25	1.0000 EUR
2019-06-19	0.9300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.