Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	17.100	17.100	16.900	16.910	15.606	3,034
2024-06-06	16.850	17.100	16.850	17.100	15.782	2,403
2024-06-05	16.900	16.900	16.650	16.650	15.367	5,190
2024-06-04	16.820	17.020	16.780	16.810	15.514	4,094
2024-06-03	17.080	17.400	17.000	17.190	15.865	1,909
2024-05-31	16.950	16.990	16.690	16.760	15.468	2,476
2024-05-30	16.950	17.060	16.860	16.860	15.560	253
2024-05-29	17.220	17.220	16.900	16.900	15.597	9,305
2024-05-28	17.260	17.340	17.100	17.100	15.782	716
2024-05-27	17.180	17.210	17.090	17.210	15.883	1,749
2024-05-24	16.810	17.260	16.810	17.210	15.883	9,489
2024-05-23	16.950	17.280	16.950	17.070	15.754	2,736
2024-05-22	17.410	17.410	17.000	17.010	15.699	4,936
2024-05-21	17.440	17.520	17.330	17.510	16.160	1,736
2024-05-20	17.510	17.510	17.280	17.280	15.948	4,478
2024-05-17	17.500	17.720	17.500	17.720	16.354	3,035
2024-05-16	17.320	17.380	17.210	17.330	15.994	1,507
2024-05-15	17.330	17.450	17.210	17.280	15.948	9,765
2024-05-14	17.710	17.830	17.590	17.740	16.372	1,743
2024-05-13	17.710	17.710	17.530	17.710	16.345	459
2024-05-10	17.600	17.800	17.600	17.690	16.326	3,307
2024-05-09	17.480	17.930	17.350	17.580	16.225	5,674
2024-05-08	17.220	17.300	16.480	17.180	15.856	40,707
2024-05-07	16.990	17.370	16.990	17.370	16.031	6,551
2024-05-06	16.650	17.060	16.450	17.060	15.745	8,932
2024-05-03	16.750	16.940	16.700	16.810	15.514	4,149
2024-05-02	17.270	17.680	17.010	17.140	15.819	5,262
2024-04-30	18.110	18.110	17.140	17.360	16.022	10,025
2024-04-29	17.820	18.130	17.770	17.990	16.603	6,722
2024-04-26	18.230	18.320	18.150	18.150	16.751	1,836
2024-04-25	18.140	18.280	18.020	18.210	16.806	5,631
2024-04-24	18.150	18.400	18.000	18.240	16.834	1,946
2024-04-23	17.830	18.240	17.830	18.220	16.815	8,780
2024-04-22	17.310	17.740	17.220	17.740	16.372	9,867
2024-04-19	16.850	17.200	16.740	17.200	15.874	2,723
2024-04-18	17.350	17.460	16.700	17.270	15.939	18,399
2024-04-17	17.150	17.250	17.090	17.190	15.865	174
2024-04-16	17.380	17.380	16.930	17.220	15.893	6,128
2024-04-15	17.980	18.000	17.500	17.590	16.234	15,604
2024-04-12	17.910	18.110	17.910	17.940	16.557	6,485
2024-04-11	18.080	18.210	17.780	17.880	16.502	5,345
2024-04-10	18.200	18.280	17.810	18.050	16.659	14,033
2024-04-09	17.700	18.290	17.690	18.110	16.714	20,162
2024-04-08	18.880	18.970	18.610	18.610	16.022	18,849
2024-04-05	18.830	18.950	18.640	18.770	16.160	2,459
2024-04-04	19.330	19.330	18.950	18.950	16.314	1,777
2024-04-03	19.050	19.300	18.920	19.300	16.616	779
2024-04-02	18.630	18.990	18.630	18.860	16.237	12,270
2024-03-28	18.520	18.600	18.370	18.400	15.841	3,267
2024-03-27	18.000	18.300	18.000	18.270	15.729	1,620
2024-03-26	17.890	18.050	17.890	17.980	15.479	695
2024-03-25	17.990	18.250	17.700	18.060	15.548	9,658
2024-03-22	17.660	17.940	17.510	17.710	15.247	6,332
2024-03-21	17.970	17.990	17.570	17.600	15.152	7,921
2024-03-20	19.460	19.500	16.500	17.970	15.471	55,364
2024-03-19	19.080	19.600	19.080	19.600	16.874	6,325
2024-03-18	18.970	19.130	18.950	19.060	16.409	1,744
2024-03-15	18.790	18.950	18.680	18.950	16.314	1,195
2024-03-14	18.620	18.720	18.520	18.590	16.005	819
2024-03-13	18.390	18.780	18.360	18.780	16.168	4,206

← NewerPage 11 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.