Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	13.280	13.610	13.280	13.540	11.071	21,045
2023-03-28	13.270	13.310	13.060	13.270	10.850	11,057
2023-03-27	13.150	13.150	12.850	12.980	10.613	17,049
2023-03-24	13.850	13.850	12.700	12.700	10.384	45,949
2023-03-23	14.140	14.140	13.890	13.930	11.390	3,797
2023-03-22	14.610	14.650	14.100	14.160	11.578	4,996
2023-03-21	14.280	14.460	14.280	14.380	11.758	6,283
2023-03-20	13.550	14.220	12.900	14.010	11.455	38,761
2023-03-17	14.470	14.610	13.860	13.990	11.439	15,733
2023-03-16	14.440	14.470	13.980	14.130	11.554	13,612
2023-03-15	15.000	15.040	13.730	14.050	11.488	65,370
2023-03-14	14.710	15.180	14.700	15.140	12.379	9,171
2023-03-13	15.050	15.120	14.410	14.770	12.077	68,514
2023-03-10	15.410	15.440	15.130	15.410	12.600	27,882
2023-03-09	16.160	16.160	15.820	15.830	12.944	29,285
2023-03-08	15.880	16.150	15.880	16.040	13.115	5,070
2023-03-07	16.150	16.200	15.920	16.050	13.123	13,016
2023-03-06	15.930	16.090	15.930	16.090	13.156	7,540
2023-03-03	16.000	16.070	15.880	15.900	13.001	3,071
2023-03-02	15.720	15.970	15.640	15.960	13.050	11,665
2023-03-01	15.690	15.960	15.640	15.700	12.837	9,937
2023-02-28	15.610	15.870	15.500	15.740	12.870	11,075
2023-02-27	15.410	15.800	15.410	15.650	12.796	18,814
2023-02-24	15.390	15.490	15.340	15.400	12.592	12,801
2023-02-23	15.100	15.290	15.010	15.200	12.428	12,511
2023-02-22	14.550	15.080	14.550	15.020	12.281	33,793
2023-02-21	15.070	15.170	14.500	14.640	11.971	66,745
2023-02-20	15.430	15.470	15.030	15.170	12.404	71,020
2023-02-17	16.600	16.630	16.350	16.390	13.401	10,726
2023-02-16	17.040	17.060	16.500	16.730	13.679	6,620
2023-02-15	16.700	17.020	16.700	16.950	13.859	12,719
2023-02-14	16.580	16.910	16.550	16.750	13.696	14,020
2023-02-13	16.050	16.420	16.020	16.260	13.295	10,299
2023-02-10	16.410	16.430	15.980	16.160	13.213	4,608
2023-02-09	16.450	16.590	16.290	16.380	13.393	8,099
2023-02-08	16.060	16.410	15.970	16.310	13.336	9,545
2023-02-07	15.350	16.110	15.350	16.010	13.091	26,419
2023-02-06	15.020	15.280	15.020	15.070	12.322	12,113
2023-02-03	15.570	15.570	14.940	15.230	12.453	104,658
2023-02-02	15.780	15.880	15.280	15.690	12.829	33,744
2023-02-01	16.200	16.430	15.850	15.890	12.993	43,184
2023-01-31	16.570	16.590	16.200	16.430	13.434	14,608
2023-01-30	15.760	16.530	15.570	16.420	13.426	70,797
2023-01-27	17.030	17.110	16.900	17.110	13.990	2,982
2023-01-26	17.030	17.150	16.890	17.150	14.023	15,930
2023-01-25	16.930	17.020	16.850	16.940	13.851	11,383
2023-01-24	16.970	16.990	16.800	16.830	13.761	27,932
2023-01-23	17.210	17.330	17.030	17.140	14.015	9,141
2023-01-20	16.800	17.300	16.680	17.150	14.023	8,556
2023-01-19	16.820	16.950	16.740	16.950	13.859	10,152
2023-01-18	16.800	16.930	16.630	16.850	13.778	11,900
2023-01-17	16.850	16.850	16.630	16.710	13.663	8,471
2023-01-16	16.730	16.970	16.700	16.830	13.761	10,842
2023-01-13	16.760	16.760	16.440	16.640	13.606	7,940
2023-01-12	16.450	16.810	16.430	16.760	13.704	13,823
2023-01-11	16.270	16.570	16.270	16.530	13.516	13,845
2023-01-10	16.410	16.410	15.860	16.260	13.295	15,734
2023-01-09	17.050	17.200	16.430	16.570	13.549	53,241
2023-01-06	16.550	16.960	16.550	16.960	13.868	4,222
2023-01-05	16.390	16.550	16.250	16.400	13.410	9,947

← NewerPage 16 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.