Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	17.960	17.970	17.820	17.910	16.529	4,404
2024-08-29	17.660	17.950	17.660	17.860	16.483	7,669
2024-08-28	17.410	17.740	17.300	17.480	16.133	9,388
2024-08-27	17.380	17.490	17.280	17.340	16.003	3,226
2024-08-26	17.300	17.380	17.300	17.350	16.013	318
2024-08-23	17.190	17.430	17.190	17.400	16.059	2,553
2024-08-22	17.120	17.250	16.930	17.170	15.846	107
2024-08-21	17.310	17.310	17.120	17.120	15.800	1,243
2024-08-20	17.340	17.370	17.160	17.200	15.874	2,139
2024-08-19	17.110	17.390	17.110	17.180	15.856	574
2024-08-16	17.020	17.200	16.980	17.190	15.865	7,823
2024-08-15	16.780	17.080	16.780	17.080	15.763	2,087
2024-08-14	16.710	16.790	16.630	16.790	15.496	3,618
2024-08-13	16.660	16.660	16.510	16.510	15.237	1,055
2024-08-12	16.370	16.750	16.370	16.690	15.403	2,657
2024-08-09	16.290	16.520	16.290	16.290	15.034	2,843
2024-08-08	16.150	16.390	15.990	16.280	15.025	10,874
2024-08-07	15.880	16.420	15.880	16.190	14.942	6,969
2024-08-06	16.410	16.530	15.940	16.210	14.960	16,614
2024-08-05	16.010	16.190	15.690	16.180	14.933	22,706
2024-08-02	17.410	17.410	16.650	16.650	15.367	19,734
2024-08-01	18.260	18.570	17.750	17.770	16.400	6,050
2024-07-31	18.100	18.250	17.770	18.050	16.659	4,913
2024-07-30	18.160	19.000	18.160	18.210	16.806	26,389
2024-07-29	17.540	18.100	17.450	17.450	16.105	9,299
2024-07-26	17.410	17.430	17.370	17.430	16.086	1,200
2024-07-25	17.420	17.420	17.170	17.420	16.077	373
2024-07-24	17.440	17.800	17.440	17.600	16.243	5,767
2024-07-23	17.530	18.050	17.530	17.560	16.206	13,779
2024-07-22	17.610	17.750	17.460	17.470	16.123	1,177
2024-07-19	17.610	17.700	17.430	17.590	16.234	19,254
2024-07-18	17.600	17.840	17.600	17.770	16.400	21,798
2024-07-17	17.420	17.640	17.420	17.510	16.160	2,359
2024-07-16	17.330	17.330	17.100	17.240	15.911	896
2024-07-15	17.240	17.420	17.150	17.360	16.022	3,248
2024-07-12	17.060	17.420	17.060	17.380	16.040	5,268
2024-07-11	17.270	17.330	16.960	17.100	15.782	976
2024-07-10	17.210	17.210	17.000	17.060	15.745	6,360
2024-07-09	17.580	17.580	17.050	17.130	15.810	162
2024-07-08	17.440	17.550	17.320	17.320	15.985	1,245
2024-07-05	17.440	17.440	17.210	17.210	15.883	2,545
2024-07-04	17.180	17.410	17.180	17.230	15.902	12,497
2024-07-03	17.070	17.070	16.900	16.900	15.597	1,681
2024-07-02	16.430	16.820	16.430	16.620	15.339	5,039
2024-07-01	16.500	16.580	16.390	16.390	15.127	1,230
2024-06-28	16.300	16.460	16.000	16.220	14.970	10,397
2024-06-27	16.330	16.330	16.160	16.180	14.933	16,203
2024-06-26	16.450	16.480	16.290	16.290	15.034	2,368
2024-06-25	16.630	16.660	16.520	16.640	15.357	965
2024-06-24	16.680	16.680	16.670	16.670	15.385	249
2024-06-21	16.540	16.550	16.240	16.550	15.274	6,407
2024-06-20	16.820	17.030	16.800	16.840	15.542	3,212
2024-06-19	16.290	16.860	16.290	16.700	15.413	16,013
2024-06-18	16.170	16.330	16.060	16.060	14.822	4,166
2024-06-17	16.090	16.150	16.010	16.010	14.776	1,387
2024-06-14	16.100	16.120	15.630	15.760	14.545	10,567
2024-06-13	16.620	16.620	16.100	16.100	14.859	7,276
2024-06-12	16.620	16.750	16.620	16.630	15.348	1,235
2024-06-11	16.660	16.710	16.550	16.550	15.274	4,010
2024-06-10	16.810	16.810	16.370	16.790	15.496	1,300

← NewerPage 10 of 22 · 1,273 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.