Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	13.710	13.890	13.700	13.890	11.357	1,206
2023-06-23	13.580	13.730	13.380	13.730	11.226	8,761
2023-06-22	13.750	13.750	13.590	13.740	11.235	1,708
2023-06-21	13.830	13.890	13.780	13.890	11.357	4,020
2023-06-20	13.700	13.770	13.620	13.680	11.186	2,030
2023-06-19	13.710	13.920	13.700	13.920	11.382	1,419
2023-06-16	13.760	13.900	13.670	13.900	11.366	2,248
2023-06-15	13.920	13.920	13.720	13.720	11.218	1,773
2023-06-14	13.840	13.870	13.720	13.780	11.267	8,192
2023-06-13	13.590	13.720	13.590	13.610	11.128	3,351
2023-06-12	13.790	13.790	13.610	13.650	11.161	5,756
2023-06-09	13.800	13.800	13.660	13.720	11.218	927
2023-06-08	13.870	14.020	13.690	13.780	11.267	2,835
2023-06-07	13.780	13.960	13.780	13.810	11.292	3,152
2023-06-06	14.070	14.070	13.700	13.720	11.218	3,399
2023-06-05	13.960	14.080	13.930	14.080	11.513	2,643
2023-06-02	13.910	13.940	13.770	13.900	11.366	1,569
2023-06-01	13.830	13.840	13.750	13.820	11.300	6,004
2023-05-31	14.000	14.000	13.560	13.560	11.087	1,229
2023-05-30	14.150	14.230	13.890	13.890	11.357	11,961
2023-05-29	14.230	14.250	14.050	14.050	11.488	1,535
2023-05-26	14.110	14.290	14.060	14.290	11.684	4,527
2023-05-25	14.220	14.300	14.200	14.300	11.693	3,060
2023-05-24	14.130	14.510	14.130	14.510	11.864	10,069
2023-05-23	14.570	14.690	14.350	14.400	11.774	14,829
2023-05-22	14.390	14.720	14.330	14.720	12.036	7,374
2023-05-19	14.500	14.570	14.370	14.370	11.750	2,881
2023-05-18	14.130	14.600	14.120	14.490	11.848	5,262
2023-05-17	14.090	14.100	14.090	14.100	11.529	8
2023-05-16	14.080	14.100	13.980	14.020	11.464	2,372
2023-05-15	13.950	14.000	13.890	13.970	11.423	1,308
2023-05-12	14.120	14.170	14.080	14.080	11.513	491
2023-05-11	14.080	14.200	14.080	14.100	11.529	1,533
2023-05-10	14.300	14.300	13.980	13.980	11.431	554
2023-05-09	14.380	14.380	14.090	14.250	11.652	3,581
2023-05-08	14.150	14.340	14.150	14.330	11.717	7,580
2023-05-05	13.830	14.050	13.680	13.900	11.366	10,625
2023-05-04	13.450	13.670	13.380	13.480	11.022	6,129
2023-05-03	13.440	13.530	13.260	13.500	11.038	7,804
2023-05-02	13.930	13.950	13.400	13.440	10.989	10,958
2023-04-28	13.900	13.930	13.810	13.930	11.390	4,609
2023-04-27	13.670	13.920	13.640	13.910	11.374	2,463
2023-04-26	13.610	13.760	13.390	13.620	11.137	23,328
2023-04-25	13.770	13.810	13.570	13.760	11.251	11,661
2023-04-24	14.050	14.100	13.940	14.010	11.455	2,700
2023-04-21	14.270	14.270	14.000	14.110	11.537	8,279
2023-04-20	14.480	14.480	14.240	14.300	11.693	6,315
2023-04-19	14.450	14.500	14.340	14.410	11.783	4,549
2023-04-18	14.300	14.410	14.180	14.180	11.594	3,831
2023-04-17	14.140	14.350	14.120	14.350	11.733	5,775
2023-04-14	13.990	14.240	13.980	14.190	11.603	13,287
2023-04-13	13.930	14.040	13.840	13.880	11.349	1,888
2023-04-12	14.040	14.100	13.980	14.040	11.480	2,324
2023-04-11	14.450	14.450	13.870	14.040	11.480	7,169
2023-04-06	13.970	14.390	13.970	14.330	11.717	12,287
2023-04-05	14.050	14.120	13.840	13.950	11.406	6,495
2023-04-04	14.390	14.560	14.100	14.100	11.529	7,720
2023-04-03	14.250	14.460	14.180	14.340	11.725	6,174
2023-03-31	14.360	14.420	13.980	14.240	11.644	9,242
2023-03-30	13.630	14.560	13.630	14.430	11.799	22,559

← NewerPage 15 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.