Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	12.220	12.270	12.160	12.270	10.033	2,292
2022-10-10	12.440	12.500	12.300	12.390	10.131	3,984
2022-10-07	12.720	12.750	12.520	12.520	10.237	4,147
2022-10-06	12.900	12.910	12.620	12.850	10.507	201
2022-10-05	12.930	13.030	12.860	13.000	10.630	2,401
2022-10-04	12.430	13.120	12.430	13.110	10.720	7,886
2022-10-03	12.200	12.440	11.960	12.350	10.098	5,793
2022-09-30	11.850	12.360	11.850	12.200	9.975	6,822
2022-09-29	11.900	12.110	11.760	11.790	9.640	7,869
2022-09-28	12.240	12.240	11.740	12.090	9.886	13,357
2022-09-27	12.350	12.440	12.270	12.270	10.033	6,350
2022-09-26	12.200	12.350	12.140	12.270	10.033	4,499
2022-09-23	12.360	12.500	12.250	12.330	10.082	5,784
2022-09-22	12.160	12.820	12.100	12.600	10.303	5,134
2022-09-21	12.550	12.550	12.140	12.340	10.090	7,148
2022-09-20	12.750	12.840	12.560	12.610	10.311	5,476
2022-09-19	12.600	12.900	12.500	12.500	10.221	6,553
2022-09-16	12.880	13.090	12.610	12.660	10.352	7,107
2022-09-15	13.030	13.110	12.770	13.000	10.630	10,659
2022-09-14	12.980	13.080	12.760	12.910	10.556	5,857
2022-09-13	13.380	13.380	12.780	12.980	10.613	21,762
2022-09-12	13.210	13.470	13.160	13.270	10.850	7,444
2022-09-09	13.110	13.340	13.020	13.030	10.654	6,527
2022-09-08	12.680	13.050	12.540	12.800	10.466	14,529
2022-09-07	12.240	12.530	12.160	12.400	10.139	5,243
2022-09-06	11.970	12.510	11.970	12.180	9.959	9,198
2022-09-05	11.820	12.020	11.760	11.870	9.706	6,520
2022-09-02	12.400	12.490	12.090	12.210	9.984	5,769
2022-09-01	12.650	12.650	12.110	12.220	9.992	7,451
2022-08-31	12.580	12.800	12.570	12.570	10.278	6,516
2022-08-30	12.680	12.850	12.430	12.470	10.196	5,202
2022-08-29	12.460	12.540	12.250	12.250	10.016	10,401
2022-08-26	12.720	13.000	12.510	12.510	10.229	5,264
2022-08-25	13.140	13.140	12.690	12.700	10.384	9,050
2022-08-24	12.730	13.150	12.580	13.060	10.679	6,690
2022-08-23	12.410	13.020	12.410	12.850	10.507	8,612
2022-08-22	13.030	13.060	12.360	12.370	10.114	12,602
2022-08-19	13.100	13.280	12.940	12.940	10.581	8,178
2022-08-18	13.210	13.370	12.960	13.200	10.793	16,881
2022-08-17	13.520	13.620	13.120	13.150	10.752	11,977
2022-08-16	13.320	13.590	13.310	13.310	10.883	51,775
2022-08-15	13.590	13.610	13.260	13.300	10.875	10,908
2022-08-12	13.410	13.740	13.410	13.670	11.177	57,911
2022-08-11	13.160	13.450	13.120	13.440	10.989	16,829
2022-08-10	12.700	13.040	12.700	12.970	10.605	6,960
2022-08-09	12.890	13.000	12.790	12.910	10.556	31,958
2022-08-08	13.000	13.150	12.810	12.910	10.556	48,181
2022-08-05	12.920	13.020	12.760	12.940	10.581	23,583
2022-08-04	12.730	12.900	12.670	12.770	10.442	26,810
2022-08-03	12.540	12.800	12.410	12.410	10.147	36,971
2022-08-02	12.450	13.090	12.410	12.550	10.262	56,789
2022-08-01	11.890	12.110	11.680	11.890	9.722	12,249
2022-07-29	11.810	11.900	11.740	11.790	9.640	8,481
2022-07-28	11.790	12.040	11.510	11.510	9.411	29,729
2022-07-27	11.090	11.660	11.090	11.650	9.526	23,634
2022-07-26	10.910	11.120	10.910	10.960	8.962	8,498
2022-07-25	10.670	11.170	10.670	10.900	8.913	29,346
2022-07-22	10.760	11.000	10.470	10.530	8.610	10,865
2022-07-21	10.580	11.000	10.580	10.760	8.798	24,656
2022-07-20	10.950	11.120	10.580	10.580	8.651	32,011

← NewerPage 18 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.