Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	15.840	16.610	15.840	16.340	13.361	32,936
2023-01-03	15.570	15.890	15.570	15.890	12.993	6,774
2023-01-02	15.400	15.520	15.360	15.520	12.690	8,110
2022-12-30	15.360	15.390	15.280	15.390	12.584	10,247
2022-12-29	15.210	15.440	15.210	15.440	12.625	6,733
2022-12-28	15.220	15.390	15.160	15.220	12.445	3,852
2022-12-27	15.480	15.520	15.390	15.450	12.633	6,274
2022-12-23	15.160	15.380	15.160	15.380	12.576	11,192
2022-12-22	15.010	15.140	14.890	15.060	12.314	31,137
2022-12-21	14.880	15.100	14.830	15.100	12.347	15,537
2022-12-20	14.740	14.990	14.680	14.990	12.257	7,916
2022-12-19	14.700	14.900	14.670	14.800	12.101	6,094
2022-12-16	14.570	14.660	14.450	14.590	11.930	17,866
2022-12-15	14.760	14.760	14.500	14.600	11.938	3,442
2022-12-14	14.940	14.940	14.700	14.870	12.159	4,252
2022-12-13	14.700	14.890	14.520	14.890	12.175	2,613
2022-12-12	14.540	14.790	14.500	14.740	12.052	3,435
2022-12-09	14.650	14.720	14.320	14.530	11.881	9,730
2022-12-08	14.750	14.750	14.600	14.640	11.971	22,241
2022-12-07	14.890	14.930	14.830	14.850	12.142	4,002
2022-12-06	15.070	15.080	14.900	14.900	12.183	11,406
2022-12-05	14.870	15.190	14.870	15.070	12.322	31,881
2022-12-02	14.940	15.000	14.910	14.910	12.191	8,730
2022-12-01	15.000	15.020	14.750	14.890	12.175	4,571
2022-11-30	14.970	15.070	14.750	14.880	12.167	6,108
2022-11-29	14.500	14.840	14.500	14.820	12.118	1,793
2022-11-28	14.800	14.800	14.500	14.520	11.872	12,600
2022-11-25	14.890	15.010	14.820	15.010	12.273	3,700
2022-11-24	15.040	15.040	14.810	14.910	12.191	29,880
2022-11-23	14.980	15.120	14.980	15.000	12.265	2,012
2022-11-22	15.090	15.090	14.890	14.890	12.175	5,869
2022-11-21	14.910	15.100	14.810	14.950	12.224	12,617
2022-11-18	14.720	14.850	14.690	14.760	12.069	3,917
2022-11-17	14.680	14.720	14.450	14.510	11.864	16,955
2022-11-16	14.820	14.820	14.500	14.750	12.061	82,805
2022-11-15	15.170	15.170	14.880	14.900	12.183	15,230
2022-11-14	15.240	15.440	14.920	15.270	12.486	13,686
2022-11-11	14.920	15.180	14.920	15.160	12.396	22,372
2022-11-10	14.430	15.000	14.430	14.770	12.077	2,293
2022-11-09	14.870	14.970	14.540	14.540	11.889	4,283
2022-11-08	14.920	15.050	14.740	15.050	12.306	11,023
2022-11-07	14.500	15.020	14.500	14.870	12.159	9,736
2022-11-04	14.610	14.670	14.340	14.670	11.995	6,916
2022-11-03	15.280	15.300	14.230	14.480	11.840	37,344
2022-11-02	14.400	14.520	14.240	14.510	11.864	14,598
2022-11-01	14.200	14.490	14.200	14.350	11.733	7,923
2022-10-31	13.810	14.400	13.810	14.180	11.594	22,387
2022-10-28	13.580	14.000	13.500	14.000	11.447	48,392
2022-10-27	13.300	13.640	13.300	13.600	11.120	59,624
2022-10-26	13.290	13.310	13.180	13.300	10.875	10,634
2022-10-25	13.140	13.300	13.100	13.300	10.875	11,225
2022-10-24	13.180	13.180	12.900	13.150	10.752	5,626
2022-10-21	12.930	13.100	12.830	13.050	10.670	5,150
2022-10-20	13.100	13.110	12.870	12.870	10.523	2,193
2022-10-19	13.150	13.150	12.760	12.860	10.515	6,359
2022-10-18	13.140	13.240	13.050	13.080	10.695	7,795
2022-10-17	13.050	13.130	13.000	13.040	10.662	2,123
2022-10-14	13.010	13.020	12.920	13.020	10.646	2,519
2022-10-13	12.680	13.000	12.530	12.910	10.556	20,298
2022-10-12	12.300	12.620	12.270	12.430	10.164	3,228

← NewerPage 17 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.