Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	10.930	10.930	10.220	10.350	8.463	45,534
2022-04-25	10.980	11.080	10.580	10.690	8.741	80,735
2022-04-22	11.430	11.550	11.200	11.370	9.297	28,791
2022-04-21	11.590	12.050	11.590	11.660	9.534	50,837
2022-04-20	11.510	11.790	11.410	11.680	9.550	59,382
2022-04-19	11.690	11.890	11.280	11.480	9.387	65,846
2022-04-14	11.600	11.770	11.520	11.660	9.534	38,419
2022-04-13	11.490	11.590	11.300	11.550	9.444	23,842
2022-04-12	11.460	11.570	11.330	11.560	9.452	68,649
2022-04-11	12.030	12.260	11.760	11.800	9.648	42,825
2022-04-08	11.730	12.230	11.590	11.950	9.771	46,877
2022-04-07	11.950	12.150	11.480	11.480	9.387	61,891
2022-04-06	12.380	12.380	11.430	11.730	9.591	144,872
2022-04-05	12.700	12.700	12.250	12.250	10.016	42,488
2022-04-04	13.170	13.170	12.620	12.850	9.567	32,625
2022-04-01	13.240	13.290	12.990	12.990	9.671	41,461
2022-03-31	13.780	13.780	12.880	12.940	9.634	32,961
2022-03-30	13.900	13.900	13.270	13.460	10.021	58,513
2022-03-29	12.910	14.400	12.830	13.790	10.266	120,554
2022-03-28	12.800	13.240	12.600	12.600	9.381	37,424
2022-03-25	12.390	12.770	12.320	12.530	9.328	19,227
2022-03-24	13.050	13.130	12.450	12.450	9.269	39,130
2022-03-23	13.290	13.380	12.800	12.910	9.611	27,181
2022-03-22	13.580	13.580	13.150	13.260	9.872	28,840
2022-03-21	13.630	14.050	13.510	13.840	10.304	32,658
2022-03-18	13.690	13.690	13.030	13.430	9.998	48,420
2022-03-17	14.780	14.900	13.350	13.780	10.259	98,483
2022-03-16	13.900	15.120	13.740	14.520	10.810	55,658
2022-03-15	13.300	13.570	12.880	13.360	9.946	24,002
2022-03-14	13.660	13.890	13.180	13.270	9.879	34,743
2022-03-11	13.260	13.880	12.750	13.110	9.760	45,740
2022-03-10	14.130	14.130	12.800	13.110	9.760	64,163
2022-03-09	12.680	14.200	12.680	13.740	10.229	76,299
2022-03-08	10.820	12.700	10.820	11.630	8.658	85,752
2022-03-07	11.480	11.480	10.230	11.090	8.256	183,012
2022-03-04	12.900	13.120	11.690	11.740	8.740	71,361
2022-03-03	13.250	13.850	12.670	13.200	9.827	79,943
2022-03-02	12.570	13.240	12.270	12.900	9.604	78,379
2022-03-01	14.740	15.100	12.880	13.310	9.909	79,109
2022-02-28	14.510	15.280	13.650	15.000	11.167	107,836
2022-02-25	16.880	17.860	16.500	17.150	12.768	115,948
2022-02-24	19.150	19.490	15.920	16.340	12.165	115,902
2022-02-23	22.260	22.260	21.000	21.420	15.947	36,573
2022-02-22	21.360	22.620	21.200	21.780	16.215	61,546
2022-02-21	24.520	24.740	23.380	23.740	17.674	10,202
2022-02-18	25.020	25.400	24.720	25.060	18.657	8,382
2022-02-17	26.240	26.240	24.800	24.800	18.463	8,798
2022-02-16	27.100	27.100	26.200	26.200	19.505	2,848
2022-02-15	26.280	27.100	26.280	26.920	20.042	10,805
2022-02-14	25.400	26.280	24.860	26.280	19.565	14,011
2022-02-11	27.660	28.120	27.400	27.880	20.756	1,125
2022-02-10	28.220	28.360	27.960	28.200	20.994	4,765
2022-02-09	27.380	28.120	27.320	28.120	20.935	1,739
2022-02-08	26.300	27.580	26.300	27.580	20.533	6,789
2022-02-07	25.960	26.300	25.660	26.300	19.580	1,341
2022-02-04	26.620	26.620	25.700	25.700	19.133	1,273
2022-02-03	26.240	26.780	26.240	26.600	19.803	4,072
2022-02-02	26.760	27.100	26.200	26.220	19.520	44,635
2022-02-01	25.180	25.240	25.180	25.240	18.791	50
2022-01-31	25.340	25.340	24.800	24.900	18.538	1,198

← NewerPage 20 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.