Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	10.400	10.820	10.400	10.770	8.806	30,184
2022-07-18	10.410	10.780	10.410	10.450	8.545	12,349
2022-07-15	10.120	10.350	10.050	10.130	8.283	11,359
2022-07-14	10.380	10.480	10.110	10.110	8.267	4,534
2022-07-13	10.580	10.650	10.350	10.350	8.463	30,157
2022-07-12	10.480	10.660	10.150	10.660	8.716	8,105
2022-07-11	10.610	10.740	10.510	10.510	8.594	6,392
2022-07-08	10.570	10.940	10.440	10.840	8.863	12,727
2022-07-07	10.250	10.650	10.250	10.290	8.414	11,462
2022-07-06	10.200	10.250	9.880	10.020	8.193	19,216
2022-07-05	10.460	10.460	10.000	10.000	8.177	48,425
2022-07-04	10.330	10.410	10.220	10.240	8.373	12,242
2022-07-01	10.280	10.710	10.240	10.280	8.406	14,132
2022-06-30	10.470	10.500	10.230	10.400	8.504	19,700
2022-06-29	10.710	10.930	10.630	10.640	8.700	4,839
2022-06-28	10.980	11.140	10.760	10.860	8.880	14,337
2022-06-27	10.840	10.960	10.770	10.770	8.806	16,018
2022-06-24	10.660	10.660	10.400	10.620	8.684	40,097
2022-06-23	11.060	11.150	10.410	10.550	8.626	133,739
2022-06-22	11.020	11.360	10.950	11.160	9.125	20,937
2022-06-21	11.300	11.540	11.290	11.290	9.231	17,263
2022-06-20	10.910	11.240	10.820	11.080	9.060	14,815
2022-06-17	10.700	11.020	10.530	10.840	8.863	37,777
2022-06-16	11.040	11.040	10.640	10.660	8.716	16,844
2022-06-15	11.270	11.270	10.990	11.080	9.060	52,759
2022-06-14	11.100	11.160	10.680	10.850	8.872	62,285
2022-06-13	10.910	11.260	10.770	11.080	9.060	55,859
2022-06-10	11.500	11.500	11.060	11.110	9.084	101,917
2022-06-09	11.800	12.080	11.640	11.640	9.518	25,375
2022-06-08	11.940	12.040	11.780	11.930	9.755	26,470
2022-06-07	12.230	12.230	12.030	12.180	9.959	10,919
2022-06-06	12.390	12.450	12.260	12.260	10.025	7,738
2022-06-03	12.510	12.510	12.150	12.330	10.082	11,258
2022-06-02	12.300	12.440	12.230	12.340	10.090	9,344
2022-06-01	12.400	12.510	12.120	12.290	10.049	23,746
2022-05-31	12.490	12.640	12.300	12.510	10.229	24,832
2022-05-30	12.480	12.780	12.310	12.780	10.450	27,742
2022-05-27	12.450	12.450	12.130	12.420	10.155	22,019
2022-05-26	11.930	12.590	11.760	12.450	10.180	47,650
2022-05-25	12.440	12.440	11.760	12.200	9.975	166,614
2022-05-24	12.210	12.390	11.970	12.370	10.114	28,339
2022-05-23	12.030	12.570	12.000	12.480	10.204	29,460
2022-05-20	12.040	12.200	11.760	11.940	9.763	31,674
2022-05-19	12.000	12.080	11.650	12.060	9.861	21,757
2022-05-18	12.400	12.530	12.160	12.390	10.131	26,559
2022-05-17	12.380	12.610	12.190	12.480	10.204	30,628
2022-05-16	12.070	12.270	11.830	12.000	9.812	39,038
2022-05-13	12.220	12.340	11.900	12.110	9.902	40,887
2022-05-12	11.220	12.090	11.220	11.840	9.681	48,407
2022-05-11	11.390	11.580	11.090	11.580	9.469	38,043
2022-05-10	11.000	11.420	11.000	11.340	9.272	33,265
2022-05-09	11.100	11.140	10.850	11.000	8.994	40,724
2022-05-06	11.010	11.140	10.900	11.120	9.092	40,033
2022-05-05	11.490	11.730	11.060	11.180	9.141	46,451
2022-05-04	11.550	11.720	10.870	11.210	9.166	57,218
2022-05-03	11.080	11.720	11.020	11.540	9.436	35,393
2022-05-02	10.840	10.960	10.300	10.960	8.962	37,555
2022-04-29	10.900	11.140	10.860	10.950	8.953	40,472
2022-04-28	10.600	11.010	10.500	10.810	8.839	31,176
2022-04-27	10.280	10.550	9.990	10.450	8.545	60,638

← NewerPage 19 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.