Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	18.550	18.730	18.190	18.320	15.772	6,722
2024-03-11	19.290	19.290	17.870	18.440	15.875	24,612
2024-03-08	19.810	19.980	19.720	19.950	17.175	6,381
2024-03-07	20.080	20.080	19.810	19.830	17.072	1,462
2024-03-06	20.200	20.260	20.080	20.080	17.287	969
2024-03-05	20.020	20.200	19.860	20.200	17.391	13,731
2024-03-04	20.020	20.200	19.920	20.200	17.391	2,319
2024-02-29	18.890	19.170	18.890	19.110	16.452	526
2024-02-28	19.300	19.300	18.860	18.860	16.237	1,299
2024-02-27	18.840	19.370	18.780	19.370	16.676	14,803
2024-02-26	19.670	19.670	18.880	18.890	16.263	9,725
2024-02-23	20.260	20.260	19.530	19.530	16.814	2,978
2024-02-22	20.180	20.400	20.180	20.260	17.442	3,323
2024-02-21	19.850	20.060	19.820	20.060	17.270	2,869
2024-02-20	19.640	19.770	19.500	19.560	16.840	24,144
2024-02-19	19.900	20.000	19.760	19.880	17.115	833
2024-02-16	19.700	20.000	19.700	20.000	17.218	3,837
2024-02-15	19.510	19.580	19.320	19.580	16.857	4,763
2024-02-14	19.640	19.870	19.640	19.800	17.046	3,743
2024-02-13	19.740	19.820	19.640	19.640	16.909	2,843
2024-02-12	19.600	19.790	19.520	19.790	17.038	468
2024-02-09	19.330	19.730	19.310	19.730	16.986	7,262
2024-02-08	19.070	19.450	19.060	19.150	16.487	12,653
2024-02-07	19.410	19.500	19.100	19.100	16.444	3,626
2024-02-06	19.040	19.500	19.040	19.500	16.788	2,415
2024-02-05	19.280	19.280	18.930	18.930	16.297	1,532
2024-02-02	18.890	19.210	18.880	18.910	16.280	1,302
2024-02-01	19.330	19.500	18.980	18.980	16.340	1,594
2024-01-31	19.110	19.490	18.560	19.300	16.616	12,148
2024-01-30	20.020	20.100	19.940	20.040	17.253	2,812
2024-01-29	19.790	19.990	19.740	19.930	17.158	1,265
2024-01-26	19.550	20.080	19.550	20.080	17.287	5,259
2024-01-25	19.700	19.700	19.510	19.570	16.848	5,894
2024-01-24	19.750	19.810	19.490	19.620	16.891	7,952
2024-01-23	19.540	19.660	19.450	19.620	16.891	1,487
2024-01-22	19.710	19.880	19.490	19.510	16.797	8,668
2024-01-19	19.740	19.800	19.340	19.340	16.650	1,039
2024-01-18	19.230	19.640	19.220	19.640	16.909	3,494
2024-01-17	19.480	19.530	19.100	19.280	16.599	17,093
2024-01-16	19.790	19.910	19.450	19.910	17.141	2,112
2024-01-15	19.760	20.060	19.560	20.060	17.270	22,569
2024-01-12	19.010	19.860	19.010	19.300	16.616	21,999
2024-01-11	19.090	19.100	18.900	18.920	16.289	4,624
2024-01-10	18.500	18.820	18.490	18.780	16.168	2,386
2024-01-09	18.540	18.710	18.470	18.700	16.099	2,290
2024-01-08	18.540	18.760	18.380	18.760	16.151	3,737
2024-01-05	18.390	18.540	18.200	18.510	15.936	12,223
2024-01-04	18.340	18.540	18.200	18.540	15.962	4,095
2024-01-03	18.410	18.410	18.190	18.390	15.832	2,495
2024-01-02	18.570	18.670	18.450	18.640	16.048	16,658
2023-12-29	18.490	18.690	18.490	18.690	16.091	13,097
2023-12-28	18.510	18.550	18.430	18.530	15.953	3,187
2023-12-27	18.740	18.740	18.520	18.570	15.987	8,130
2023-12-22	18.510	18.720	18.510	18.680	16.082	28,806
2023-12-21	18.440	18.590	17.830	18.590	16.005	20,135
2023-12-20	18.310	18.670	17.800	18.670	16.073	97,810
2023-12-19	16.430	16.810	16.430	16.680	14.360	18,531
2023-12-18	16.510	16.680	16.470	16.470	14.179	19,180
2023-12-15	16.450	16.660	16.310	16.310	14.042	10,363
2023-12-14	16.390	16.520	16.200	16.410	14.128	35,021

← NewerPage 12 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.