Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	44.420	44.700	43.440	44.180	42.623	8,967
2026-02-02	42.040	43.460	42.040	43.300	41.774	7,839
2026-01-30	43.120	43.480	42.340	42.760	41.253	14,305
2026-01-29	42.860	43.340	42.200	42.460	40.964	24,549
2026-01-28	41.980	42.400	41.300	41.880	40.404	14,389
2026-01-27	40.040	41.440	39.940	41.440	39.980	18,222
2026-01-26	38.500	39.700	38.280	39.700	38.301	15,296
2026-01-23	39.900	40.200	38.780	39.160	37.780	32,567
2026-01-22	37.740	39.820	37.640	39.620	38.224	29,414
2026-01-21	36.340	37.500	36.100	37.360	36.043	8,281
2026-01-20	36.860	37.280	36.240	36.700	35.407	10,430
2026-01-19	36.320	37.140	36.000	36.900	35.600	5,723
2026-01-16	37.180	37.280	36.840	37.200	35.889	6,222
2026-01-15	37.380	37.380	36.580	37.320	36.005	11,609
2026-01-14	37.580	37.720	36.900	37.040	35.735	8,736
2026-01-13	38.380	38.680	36.500	36.540	35.252	23,680
2026-01-12	37.440	38.440	37.320	38.440	37.085	5,836
2026-01-09	37.580	37.980	37.460	37.700	36.371	6,315
2026-01-08	37.340	37.800	37.200	37.800	36.468	9,413
2026-01-07	38.260	38.260	37.360	37.580	36.256	7,099
2026-01-06	37.560	38.400	36.840	38.400	37.047	6,595
2026-01-05	38.160	38.300	37.120	37.300	35.986	4,549
2026-01-02	38.120	38.400	37.620	37.720	36.391	14,057
2025-12-30	37.880	38.240	37.820	38.180	36.834	4,508
2025-12-29	37.980	38.000	37.540	37.940	36.603	17,576
2025-12-23	37.360	37.700	37.100	37.700	36.371	15,804
2025-12-22	37.180	37.760	37.000	37.300	35.986	10,725
2025-12-19	36.740	37.620	36.740	37.500	36.178	34,098
2025-12-18	36.700	36.820	35.800	36.260	34.982	27,977
2025-12-17	37.680	37.780	36.960	37.440	36.121	28,579
2025-12-16	38.320	38.600	37.840	37.900	36.564	10,737
2025-12-15	37.260	37.980	37.200	37.680	36.352	4,091
2025-12-12	37.980	38.360	37.080	37.080	35.773	10,514
2025-12-11	36.720	38.540	36.560	37.820	36.487	24,514
2025-12-10	36.200	36.800	36.160	36.800	35.503	21,657
2025-12-09	35.200	36.940	35.200	36.680	35.387	42,156
2025-12-08	34.140	35.180	34.140	34.820	33.593	11,678
2025-12-05	35.180	35.680	34.900	34.920	33.689	9,332
2025-12-04	35.100	35.140	34.220	35.120	33.882	19,403
2025-12-03	35.660	35.660	34.760	34.920	33.689	22,424
2025-12-02	35.800	36.000	35.580	35.720	34.461	8,222
2025-12-01	35.160	35.920	34.920	35.780	34.519	43,675
2025-11-28	34.580	35.060	34.580	34.980	33.747	5,333
2025-11-27	35.260	35.260	34.540	34.900	33.670	17,281
2025-11-26	35.440	35.660	34.900	35.560	34.307	32,773
2025-11-25	33.980	35.500	33.600	35.040	33.805	47,950
2025-11-24	34.120	35.240	33.800	34.040	32.840	49,751
2025-11-21	32.600	33.400	32.600	32.980	31.818	9,002
2025-11-20	33.180	33.800	32.840	32.840	31.683	28,758
2025-11-19	31.260	32.740	30.940	32.600	31.451	29,798
2025-11-18	31.540	31.820	31.140	31.220	30.120	20,213
2025-11-17	32.460	33.160	31.880	31.960	30.834	18,506
2025-11-14	33.320	33.320	32.100	32.200	31.065	28,865
2025-11-13	33.300	34.100	33.300	33.620	32.435	42,160
2025-11-12	32.580	33.460	32.500	33.000	31.837	27,824
2025-11-11	32.760	32.760	32.160	32.440	31.297	7,617
2025-11-10	31.720	32.660	31.720	32.660	31.509	16,580
2025-11-07	30.960	31.380	30.720	31.160	30.062	5,760
2025-11-06	30.940	30.940	30.500	30.720	29.637	9,897
2025-11-05	30.800	31.240	30.800	31.040	29.946	8,763

← NewerPage 4 of 5 · 252 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.