Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	57.850	58.450	56.350	56.650	56.650	6,026
2026-07-23	54.950	58.450	54.400	58.000	58.000	10,673
2026-07-22	55.150	55.550	54.900	55.150	55.150	2,069
2026-07-21	53.600	54.550	53.550	54.550	54.550	897
2026-07-20	52.150	53.700	52.150	53.550	53.550	3,085
2026-07-17	53.450	53.850	52.300	52.850	52.850	4,364
2026-07-16	55.500	55.550	54.200	54.700	54.700	2,016
2026-07-15	57.000	57.000	55.750	55.750	55.750	2,548
2026-07-14	54.300	57.550	54.300	57.250	57.250	3,843
2026-07-13	54.600	55.150	54.150	54.500	54.500	1,303
2026-07-10	54.250	55.000	53.950	54.700	54.700	1,395
2026-07-09	54.250	54.950	53.900	54.250	54.250	2,335
2026-07-08	55.800	56.250	53.700	53.900	53.900	3,654
2026-07-07	56.150	56.950	55.800	56.650	56.650	2,061
2026-07-06	55.750	57.150	55.500	57.150	57.150	2,032
2026-07-03	56.100	56.250	55.550	55.950	55.950	1,226
2026-07-02	54.850	55.750	54.450	55.550	55.550	1,520
2026-07-01	55.850	55.850	54.500	54.750	54.750	1,015
2026-06-30	55.000	55.950	55.000	55.850	55.850	4,361
2026-06-29	54.700	55.150	54.050	54.200	54.200	1,666
2026-06-26	55.200	55.500	54.500	55.250	55.250	2,625
2026-06-25	54.550	55.650	54.350	55.650	55.650	2,358
2026-06-24	54.900	54.900	53.400	54.200	54.200	2,165
2026-06-23	54.450	55.550	53.250	55.100	55.100	1,941
2026-06-22	54.450	55.300	54.000	55.200	55.200	4,976
2026-06-19	53.600	54.300	53.100	54.100	54.100	1,352
2026-06-18	54.800	55.000	54.250	55.000	55.000	1,525
2026-06-17	53.000	54.300	52.750	54.200	54.200	1,295
2026-06-16	51.900	52.850	51.900	52.000	52.000	2,763
2026-06-15	52.000	52.150	51.150	51.500	51.500	7,415
2026-06-12	49.980	51.200	49.540	49.920	49.920	6,154
2026-06-11	48.160	49.860	48.160	48.960	48.960	2,009
2026-06-10	48.340	48.660	47.520	48.200	48.200	2,447
2026-06-09	48.860	49.680	48.140	48.860	48.860	2,459
2026-06-08	47.820	49.580	47.480	48.640	48.640	2,927
2026-06-05	49.780	50.200	49.520	49.520	49.520	3,340
2026-06-04	49.520	49.560	48.800	49.360	49.360	936
2026-06-03	48.900	49.320	48.580	49.320	49.320	2,099
2026-06-02	48.780	49.460	48.560	49.340	49.340	3,578
2026-06-01	49.360	49.520	47.780	48.100	48.100	5,234
2026-05-29	47.860	49.740	47.860	49.160	49.160	1,369
2026-05-28	47.780	47.820	46.900	47.600	47.600	5,246
2026-05-27	47.640	48.480	47.640	48.320	48.320	2,364
2026-05-26	47.960	48.120	47.380	47.520	47.520	4,273
2026-05-25	47.300	48.100	47.220	47.840	47.840	3,091
2026-05-22	46.520	47.420	46.520	46.720	46.720	2,459
2026-05-21	46.600	47.240	45.840	47.240	47.240	2,467
2026-05-20	45.060	46.660	45.060	46.300	46.300	3,264
2026-05-19	45.480	45.980	44.580	44.580	44.580	2,189
2026-05-18	46.080	46.640	45.500	45.800	45.800	3,930
2026-05-15	46.660	46.820	45.920	45.920	45.920	2,000
2026-05-14	47.500	47.700	46.820	47.480	47.480	2,038
2026-05-13	47.500	47.500	46.440	47.100	47.100	6,094
2026-05-12	46.020	47.320	45.980	46.700	46.700	4,057
2026-05-11	46.640	48.340	46.640	47.160	47.160	5,282
2026-05-08	45.940	46.480	45.580	46.080	46.080	2,615
2026-05-07	46.300	46.820	46.000	46.040	46.040	6,234
2026-05-06	43.620	46.620	43.620	45.140	45.140	9,913
2026-05-05	43.680	44.380	43.000	43.440	43.440	9,247
2026-05-04	45.700	46.180	44.780	44.780	44.780	8,052

← NewerPage 2 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.