Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	25.020	25.100	24.660	24.660	18.359	213
2022-01-27	24.160	25.260	24.160	25.080	18.672	1,363
2022-01-26	24.500	25.240	24.240	24.460	18.210	8,731
2022-01-25	23.300	24.000	23.300	24.000	17.868	5,040
2022-01-24	24.020	24.020	22.840	23.100	17.198	4,751
2022-01-21	24.400	24.640	24.300	24.420	18.180	2,116
2022-01-20	25.040	25.420	24.520	25.120	18.701	15,603
2022-01-19	25.060	25.980	25.060	25.360	18.880	10,236
2022-01-18	25.980	26.300	25.500	25.620	19.074	1,811
2022-01-17	25.880	26.100	25.880	26.100	19.431	617
2022-01-14	25.900	25.900	25.560	25.900	19.282	1,352
2022-01-13	26.500	27.000	25.920	25.920	19.297	3,066
2022-01-12	26.620	27.000	26.280	27.000	20.101	2,144
2022-01-11	25.900	26.280	25.900	26.280	19.565	304
2022-01-10	26.840	26.840	25.840	25.840	19.237	522
2022-01-07	26.680	26.800	26.680	26.780	19.937	525
2022-01-06	26.400	26.800	26.200	26.800	19.952	11,578
2022-01-05	26.800	26.800	26.640	26.780	19.937	580
2022-01-04	26.000	26.800	26.000	26.800	19.952	339
2022-01-03	25.800	26.000	25.800	25.860	19.252	455
2021-12-30	26.000	26.000	25.700	25.760	19.178	188
2021-12-29	25.560	25.900	25.560	25.900	19.282	926
2021-12-28	25.840	25.840	25.360	25.360	18.880	373
2021-12-27	26.320	26.340	26.020	26.080	19.416	2,989
2021-12-23	26.200	26.500	26.120	26.120	19.446	416
2021-12-22	25.680	26.080	25.680	26.080	19.416	481
2021-12-21	25.460	25.680	25.460	25.680	19.118	1,633
2021-12-20	25.060	25.460	25.000	25.120	18.701	8,432
2021-12-17	25.480	25.480	25.300	25.300	18.835	564
2021-12-16	25.760	25.800	25.300	25.320	18.850	390
2021-12-15	25.380	25.380	25.020	25.140	18.716	4,751
2021-12-14	24.760	25.200	24.760	24.800	18.463	1,583
2021-12-13	25.640	25.640	24.700	24.700	18.389	147
2021-12-10	25.120	25.440	25.120	25.440	18.940	821
2021-12-09	25.440	25.740	25.060	25.060	18.657	1,012
2021-12-08	26.320	26.320	25.440	25.620	19.074	1,021
2021-12-07	25.660	26.300	25.660	26.000	19.357	326
2021-12-06	26.280	26.280	25.700	25.700	19.133	433
2021-12-03	26.280	26.380	26.020	26.320	19.595	862
2021-12-02	26.360	26.360	26.300	26.300	19.580	10
2021-12-01	26.660	27.040	26.660	26.940	20.056	338
2021-11-30	25.320	26.240	24.940	26.240	19.535	1,649
2021-11-29	25.500	26.000	25.320	25.540	19.014	4,442
2021-11-26	24.760	25.580	24.760	25.400	18.910	10,577
2021-11-25	26.700	26.700	26.560	26.600	19.803	1,535
2021-11-24	26.300	27.000	26.300	26.600	19.803	1,366
2021-11-23	25.660	25.980	25.660	25.980	19.342	1,588
2021-11-22	26.780	26.780	25.500	25.560	19.029	2,566
2021-11-19	28.060	28.060	26.040	26.480	19.714	6,609
2021-11-18	28.100	28.280	28.000	28.280	21.054	1,216
2021-11-17	28.300	28.600	28.140	28.200	20.994	8,270
2021-11-16	28.280	28.620	28.100	28.440	21.173	1,093
2021-11-15	27.660	28.320	27.600	28.160	20.965	2,922
2021-11-12	28.760	28.800	28.520	28.640	20.764	1,255
2021-11-11	28.760	29.300	28.500	29.300	21.242	227
2021-11-10	28.100	28.500	28.000	28.380	20.575	4,901
2021-11-09	28.580	29.040	28.320	28.500	20.662	1,475
2021-11-08	29.240	29.460	28.780	28.780	20.865	4,467
2021-11-05	28.760	29.000	28.600	28.720	20.822	217
2021-11-04	28.300	28.300	27.480	27.780	20.140	4,416

← NewerPage 21 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.