Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	12.770	13.110	12.770	13.110	10.720	10,362
2023-09-18	13.000	13.000	12.740	12.760	10.433	10,185
2023-09-15	13.110	13.170	13.090	13.090	10.703	322
2023-09-14	13.100	13.150	13.010	13.010	10.638	162
2023-09-13	13.140	13.170	13.090	13.170	10.769	6,031
2023-09-12	12.880	13.090	12.880	12.940	10.581	3,663
2023-09-11	12.950	13.030	12.860	12.900	10.548	7,720
2023-09-08	12.910	13.010	12.860	12.890	10.540	8,274
2023-09-07	13.120	13.140	12.950	12.950	10.589	1,814
2023-09-06	13.200	13.270	13.110	13.210	10.801	752
2023-09-05	13.410	13.550	13.260	13.260	10.842	4,791
2023-09-04	13.380	13.500	13.370	13.400	10.957	3,106
2023-09-01	13.290	13.370	13.290	13.290	10.867	900
2023-08-31	13.310	13.360	13.170	13.170	10.769	1,659
2023-08-30	13.130	13.260	13.130	13.240	10.826	598
2023-08-29	12.940	13.110	12.940	13.110	10.720	24,513
2023-08-28	12.840	12.950	12.720	12.950	10.589	1,015
2023-08-25	12.810	12.960	12.760	12.760	10.433	1,572
2023-08-24	12.850	12.860	12.760	12.840	10.499	748
2023-08-23	12.820	12.850	12.670	12.670	10.360	1,824
2023-08-22	12.900	12.940	12.800	12.810	10.474	879
2023-08-21	12.950	12.950	12.840	12.840	10.499	1,668
2023-08-18	12.880	12.880	12.750	12.850	10.507	8,467
2023-08-17	13.070	13.170	13.010	13.170	10.769	3,221
2023-08-16	13.110	13.200	13.050	13.120	10.728	13,156
2023-08-15	13.450	13.450	13.220	13.320	10.891	281
2023-08-14	13.550	13.550	13.530	13.530	11.063	69
2023-08-11	13.530	13.600	13.410	13.600	11.120	4,423
2023-08-10	13.320	13.470	13.270	13.440	10.989	9,300
2023-08-09	13.400	13.500	13.270	13.360	10.924	9,670
2023-08-08	13.510	13.510	13.120	13.370	10.932	17,158
2023-08-07	13.650	13.730	13.580	13.730	11.226	2,982
2023-08-04	13.830	13.870	13.600	13.710	11.210	3,883
2023-08-03	13.700	13.780	13.530	13.630	11.145	3,584
2023-08-02	13.990	14.020	13.790	13.900	11.366	12,590
2023-08-01	14.310	14.380	14.090	14.380	11.758	34,005
2023-07-31	14.800	14.940	14.760	14.810	12.110	7,273
2023-07-28	14.560	14.700	14.550	14.700	12.020	4,749
2023-07-27	14.570	14.690	14.460	14.690	12.011	9,272
2023-07-26	14.380	14.450	14.230	14.300	11.693	6,187
2023-07-25	14.630	14.670	14.400	14.500	11.856	6,171
2023-07-24	14.390	14.680	14.380	14.680	12.003	4,800
2023-07-21	14.480	14.850	14.480	14.850	12.142	3,654
2023-07-20	14.640	14.800	14.460	14.560	11.905	6,043
2023-07-19	14.740	14.900	14.700	14.730	12.044	6,154
2023-07-18	14.710	14.740	14.600	14.650	11.979	5,105
2023-07-17	14.790	14.830	14.600	14.690	12.011	6,389
2023-07-14	14.740	15.110	14.740	14.840	12.134	12,912
2023-07-13	14.730	14.760	14.510	14.700	12.020	3,432
2023-07-12	14.510	14.690	14.440	14.660	11.987	5,774
2023-07-11	14.220	14.310	14.110	14.310	11.701	3,863
2023-07-10	14.420	14.420	14.120	14.320	11.709	1,837
2023-07-06	14.600	14.600	14.090	14.260	11.660	6,161
2023-07-05	14.510	14.720	14.480	14.690	12.011	6,603
2023-07-04	14.720	14.720	14.370	14.560	11.905	8,869
2023-07-03	14.620	14.670	14.350	14.480	11.840	5,669
2023-06-30	14.250	14.550	14.140	14.430	11.799	9,041
2023-06-29	13.970	14.120	13.870	14.090	11.521	4,958
2023-06-28	14.000	14.000	13.750	13.970	11.423	1,763
2023-06-27	13.780	13.960	13.750	13.960	11.415	1,502

← NewerPage 14 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.