Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	31.900	32.140	30.980	30.980	29.888	20,118
2025-11-03	32.140	32.840	32.120	32.300	31.162	12,603
2025-10-31	31.360	32.260	31.140	32.080	30.949	32,233
2025-10-30	31.880	31.920	30.980	31.500	30.390	61,943
2025-10-29	29.860	30.280	29.860	30.240	29.174	12,658
2025-10-28	29.600	30.100	29.600	30.060	29.001	6,711
2025-10-27	30.000	30.060	29.740	30.000	28.943	22,809
2025-10-24	29.660	29.900	29.120	29.900	28.846	13,147
2025-10-23	29.040	30.000	28.800	30.000	28.943	15,857
2025-10-22	29.740	29.740	28.960	29.340	28.306	14,893
2025-10-21	30.180	30.180	29.680	29.940	28.885	7,659
2025-10-20	30.580	30.820	29.900	30.280	29.213	8,452
2025-10-17	29.580	30.220	29.120	30.080	29.020	30,850
2025-10-16	29.580	29.640	29.160	29.420	28.383	12,679
2025-10-15	29.560	29.940	29.460	29.460	28.422	8,866
2025-10-14	30.160	30.260	29.140	29.140	28.113	9,833
2025-10-13	29.220	30.580	29.220	30.420	29.348	21,357
2025-10-10	29.680	30.100	29.220	29.220	28.190	9,323
2025-10-09	29.920	29.980	29.600	29.620	28.576	7,149
2025-10-08	30.300	30.580	29.960	29.960	28.904	11,593
2025-10-07	30.520	30.600	29.920	30.180	29.116	10,113
2025-10-06	30.840	31.260	30.520	30.640	29.560	34,779
2025-10-03	31.200	31.400	30.420	31.080	29.985	29,056
2025-10-02	28.780	29.080	28.420	29.080	28.055	20,547
2025-10-01	29.160	29.840	28.580	28.760	27.746	22,310
2025-09-30	29.640	29.900	29.160	29.440	28.403	3,554
2025-09-29	29.620	30.100	29.520	29.820	28.769	17,747
2025-09-26	29.400	29.460	29.040	29.400	28.364	11,078
2025-09-25	29.060	29.380	28.900	29.160	28.132	8,842
2025-09-24	28.880	29.280	28.780	29.280	28.248	3,511
2025-09-23	28.360	29.240	28.360	29.240	28.210	12,808
2025-09-22	28.260	28.520	28.080	28.520	27.515	17,983
2025-09-19	28.380	28.580	28.140	28.580	27.573	10,696
2025-09-18	28.320	28.400	28.000	28.260	27.264	10,056
2025-09-17	28.660	28.720	28.040	28.040	27.052	20,122
2025-09-16	29.500	29.500	28.500	28.500	27.496	10,029
2025-09-15	29.580	29.800	29.320	29.660	28.615	7,855
2025-09-12	29.540	29.540	29.220	29.500	28.460	13,447
2025-09-11	28.980	29.500	28.740	29.440	28.403	18,213
2025-09-10	29.100	29.320	28.800	29.080	28.055	8,920
2025-09-09	28.640	29.120	28.640	29.040	28.017	10,507
2025-09-08	28.640	28.840	28.480	28.480	27.476	5,636
2025-09-05	29.400	29.400	28.240	28.240	27.245	8,707
2025-09-04	29.100	29.460	28.980	29.460	28.422	16,476
2025-09-03	28.720	29.380	28.440	29.380	28.345	11,553
2025-09-02	28.980	28.980	28.260	28.480	27.476	9,793
2025-09-01	28.520	28.960	28.500	28.780	27.766	13,637
2025-08-29	28.580	28.580	28.020	28.340	27.341	8,216
2025-08-28	29.000	29.000	28.760	28.960	27.939	8,263
2025-08-27	29.040	29.040	28.320	28.540	27.534	11,044
2025-08-26	29.120	29.200	28.460	29.200	28.171	21,554
2025-08-25	30.420	30.420	29.140	29.200	28.171	27,074
2025-08-22	30.940	30.940	30.400	30.460	29.387	7,093
2025-08-21	30.560	31.020	30.440	31.020	29.927	16,194
2025-08-20	30.860	31.160	30.340	30.600	29.522	41,632
2025-08-19	31.100	31.420	30.700	31.280	30.178	27,502
2025-08-18	31.260	31.440	30.660	31.000	29.908	39,655
2025-08-15	30.660	32.000	30.540	31.460	30.351	42,462
2025-08-14	30.120	30.720	30.040	30.380	29.309	39,474
2025-08-13	30.320	30.400	29.340	29.700	28.653	27,554

← NewerPage 5 of 22 · 1,272 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.