Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	15.910	16.200	15.890	16.180	13.930	28,955
2023-12-12	15.800	15.910	15.780	15.870	13.663	5,939
2023-12-11	15.700	15.790	15.630	15.700	13.517	8,748
2023-12-08	15.430	15.590	15.430	15.490	13.336	3,908
2023-12-07	15.430	15.430	15.410	15.430	13.284	321
2023-12-06	15.550	15.580	15.440	15.440	13.293	6,080
2023-12-05	15.450	15.550	15.430	15.510	13.353	2,301
2023-12-04	15.350	15.430	15.320	15.410	13.267	5,301
2023-12-01	15.450	15.500	15.370	15.420	13.275	5,758
2023-11-30	15.270	15.300	15.010	15.240	13.120	16,494
2023-11-29	15.310	15.470	15.240	15.260	13.138	22,161
2023-11-28	15.210	15.320	15.170	15.170	13.060	6,089
2023-11-27	15.200	15.200	14.970	15.170	13.060	10,186
2023-11-24	15.120	15.230	15.110	15.110	13.009	12,178
2023-11-23	15.820	15.820	15.510	15.630	12.780	7,650
2023-11-22	15.900	15.950	15.820	15.920	13.017	7,525
2023-11-21	15.920	15.980	15.830	15.840	12.952	394
2023-11-20	15.720	15.850	15.720	15.740	12.870	7,421
2023-11-17	15.810	15.840	15.710	15.840	12.952	3,535
2023-11-16	15.740	15.840	15.710	15.710	12.845	4,808
2023-11-15	15.570	15.750	15.510	15.510	12.682	14,488
2023-11-14	15.400	15.710	15.300	15.710	12.845	4,862
2023-11-13	15.230	15.520	15.180	15.370	12.567	13,042
2023-11-10	15.170	15.330	15.110	15.330	12.535	11,599
2023-11-09	15.060	15.280	14.920	15.120	12.363	16,975
2023-11-08	14.960	15.250	14.860	15.110	12.355	5,770
2023-11-07	15.120	15.120	14.900	15.030	12.289	4,156
2023-11-06	14.880	15.440	14.780	14.870	12.159	35,449
2023-11-03	14.450	15.150	14.450	15.000	12.265	25,524
2023-11-02	14.070	14.180	13.960	14.020	11.464	10,203
2023-11-01	13.800	13.870	13.800	13.870	11.341	2,114
2023-10-31	13.820	13.820	13.640	13.670	11.177	4,741
2023-10-30	13.710	13.710	13.460	13.620	11.137	3,160
2023-10-27	13.570	14.050	13.520	13.600	11.120	10,136
2023-10-26	13.300	13.300	13.200	13.250	10.834	3,153
2023-10-25	13.210	13.400	13.180	13.350	10.916	11,846
2023-10-24	13.310	13.350	13.290	13.290	10.867	1,708
2023-10-23	13.160	13.280	13.060	13.250	10.834	12,823
2023-10-20	13.090	13.240	13.000	13.000	10.630	6,604
2023-10-19	13.270	13.270	13.190	13.190	10.785	3,308
2023-10-17	13.430	13.500	13.280	13.500	11.038	6,694
2023-10-16	13.440	13.500	13.440	13.460	11.006	172
2023-10-13	13.740	13.740	13.480	13.490	11.030	1,124
2023-10-12	13.740	13.890	13.740	13.850	11.325	11,312
2023-10-11	13.620	13.820	13.620	13.680	11.186	5,334
2023-10-10	13.520	13.640	13.460	13.540	11.071	7,256
2023-10-09	13.160	13.400	13.150	13.400	10.957	8,232
2023-10-06	13.240	13.410	13.240	13.340	10.908	17,452
2023-10-05	13.300	13.300	13.090	13.270	10.850	6,020
2023-10-04	13.110	13.270	13.110	13.230	10.818	4,966
2023-10-03	13.440	13.440	13.210	13.230	10.818	25,092
2023-10-02	13.850	13.850	13.450	13.450	10.998	5,608
2023-09-29	13.680	14.000	13.680	13.760	11.251	19,074
2023-09-28	12.920	13.150	12.840	13.150	10.752	14,755
2023-09-27	12.830	12.910	12.810	12.880	10.531	2,402
2023-09-26	12.750	12.810	12.720	12.720	10.401	591
2023-09-25	13.030	13.030	12.810	12.900	10.548	635
2023-09-22	12.900	13.080	12.900	13.000	10.630	3,871
2023-09-21	13.060	13.120	12.970	13.090	10.703	13,564
2023-09-20	13.090	13.250	13.090	13.100	10.711	3,565

← NewerPage 13 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.