Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	44.700	46.500	44.560	46.460	46.460	9,434
2026-04-29	45.100	45.820	45.100	45.580	45.580	6,074
2026-04-28	44.200	45.000	44.060	45.000	45.000	5,338
2026-04-27	43.760	44.040	43.460	43.900	43.900	3,682
2026-04-24	43.660	44.080	42.840	43.820	43.820	4,959
2026-04-23	43.420	44.140	42.860	44.140	44.140	2,587
2026-04-22	44.640	44.640	43.260	43.720	43.720	11,316
2026-04-21	44.800	45.200	44.140	44.140	44.140	13,940
2026-04-20	45.560	45.560	44.560	44.560	44.560	7,760
2026-04-17	45.340	46.820	44.700	46.520	46.520	12,915
2026-04-16	46.040	46.880	45.080	45.080	45.080	13,341
2026-04-15	45.880	46.280	45.300	46.280	46.280	24,226
2026-04-14	43.980	45.880	43.980	45.880	45.880	11,873
2026-04-13	44.460	45.400	43.720	45.400	43.800	12,100
2026-04-10	39.960	44.120	39.720	44.120	42.565	48,752
2026-04-09	39.880	40.120	39.360	39.680	38.282	3,679
2026-04-08	39.880	41.000	39.880	40.400	38.976	17,939
2026-04-07	37.760	38.240	37.200	37.580	36.256	8,168
2026-04-02	37.400	37.660	36.860	37.660	36.333	9,404
2026-04-01	38.000	38.480	37.560	38.320	36.970	13,461
2026-03-31	36.060	36.680	35.780	36.500	35.214	7,261
2026-03-30	35.780	36.280	35.380	36.140	34.866	18,903
2026-03-27	37.460	37.460	36.200	36.620	35.329	7,621
2026-03-26	37.820	37.820	37.040	37.220	35.908	4,879
2026-03-25	38.000	38.480	37.680	37.860	36.526	13,627
2026-03-24	37.260	37.400	36.560	37.400	36.082	3,950
2026-03-23	35.500	38.260	34.660	37.660	36.333	37,631
2026-03-20	37.900	38.040	36.200	36.600	35.310	21,208
2026-03-19	38.120	38.300	36.940	37.620	36.294	27,959
2026-03-18	38.500	39.440	38.420	38.700	37.336	34,074
2026-03-17	37.580	38.280	37.360	38.020	36.680	7,163
2026-03-16	36.900	37.560	36.380	37.520	36.198	11,523
2026-03-13	37.260	37.820	36.960	37.180	35.870	18,430
2026-03-12	38.560	38.680	37.240	37.940	36.603	8,342
2026-03-11	39.020	39.520	38.700	38.900	37.529	7,511
2026-03-10	38.680	39.860	38.380	39.480	38.089	21,839
2026-03-09	36.000	36.660	34.940	36.660	35.368	42,549
2026-03-06	38.600	39.020	36.680	37.040	35.735	20,837
2026-03-05	39.360	40.020	38.400	38.660	37.298	10,991
2026-03-04	37.880	39.460	37.800	39.460	38.069	15,041
2026-03-03	38.560	38.900	36.960	38.300	36.950	35,319
2026-03-02	40.800	41.000	39.420	39.640	38.243	33,471
2026-02-27	42.500	42.780	41.500	41.640	40.173	8,920
2026-02-26	42.400	42.900	42.160	42.560	41.060	3,435
2026-02-25	41.960	42.760	41.900	42.200	40.713	2,365
2026-02-24	41.680	41.700	41.120	41.180	39.729	7,357
2026-02-23	43.280	43.280	42.040	42.460	40.964	2,245
2026-02-20	42.640	43.440	42.480	43.000	41.485	11,661
2026-02-19	42.860	43.140	42.200	42.740	41.234	6,085
2026-02-18	41.940	42.900	41.760	42.760	41.253	7,558
2026-02-17	41.260	41.740	40.980	41.640	40.173	5,704
2026-02-16	41.280	41.920	40.920	40.920	39.478	2,517
2026-02-13	42.020	42.360	40.860	41.240	39.787	11,656
2026-02-12	44.020	44.400	42.000	42.000	40.520	23,844
2026-02-11	43.240	43.940	42.580	43.540	42.006	6,009
2026-02-10	43.140	43.500	42.820	43.140	41.620	6,137
2026-02-09	42.480	43.460	42.480	43.400	41.871	4,392
2026-02-06	41.600	42.420	41.600	41.980	40.501	2,102
2026-02-05	43.520	43.900	41.360	41.780	40.308	8,890
2026-02-04	44.080	44.720	43.840	43.940	42.392	5,526

← NewerPage 3 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.