Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	30.480	30.560	29.860	30.200	29.136	30,005
2025-08-11	30.060	30.720	29.700	30.720	29.637	47,006
2025-08-08	28.600	30.020	28.520	30.020	28.962	77,976
2025-08-07	25.880	28.340	25.860	28.320	27.322	134,531
2025-08-06	24.820	25.040	24.620	24.780	23.907	13,931
2025-08-05	24.740	24.820	24.360	24.620	23.752	21,701
2025-08-04	24.880	25.140	24.700	24.780	23.907	9,743
2025-08-01	25.060	25.420	24.640	24.880	24.003	17,253
2025-07-31	25.500	26.000	25.340	25.340	24.447	34,891
2025-07-30	24.380	25.820	24.380	25.300	24.408	98,497
2025-07-29	24.440	24.580	24.360	24.580	23.714	17,099
2025-07-28	24.760	24.860	24.280	24.340	23.482	8,490
2025-07-25	24.600	24.820	24.340	24.560	23.694	18,287
2025-07-24	24.880	24.980	24.600	24.600	23.733	25,348
2025-07-23	24.780	24.800	24.460	24.660	23.791	14,916
2025-07-22	24.820	24.860	24.020	24.460	23.598	50,746
2025-07-21	25.200	25.260	24.780	24.980	24.100	24,021
2025-07-18	25.380	25.380	24.780	25.140	24.254	12,992
2025-07-17	25.140	25.400	25.040	25.400	24.505	19,698
2025-07-16	25.000	25.320	25.000	25.060	24.177	9,899
2025-07-15	25.320	25.320	24.980	25.060	24.177	18,714
2025-07-14	24.780	25.200	24.780	25.200	24.312	17,580
2025-07-11	25.660	25.660	24.900	25.220	24.331	41,850
2025-07-10	25.900	26.060	25.720	25.960	25.045	17,894
2025-07-09	26.040	26.380	25.980	25.980	25.064	24,975
2025-07-08	25.760	26.000	25.600	26.000	25.084	12,956
2025-07-07	25.660	25.800	25.520	25.620	24.717	5,636
2025-07-04	26.000	26.000	25.660	25.780	24.872	12,041
2025-07-03	26.140	26.360	26.020	26.240	25.315	3,186
2025-07-02	25.440	26.700	25.440	26.080	25.161	56,506
2025-07-01	25.740	25.840	25.320	25.400	24.505	37,485
2025-06-30	25.680	25.900	25.440	25.900	24.987	4,775
2025-06-27	25.480	25.740	25.380	25.620	24.717	25,030
2025-06-26	25.300	25.440	25.060	25.080	24.196	6,892
2025-06-25	24.820	25.200	24.820	25.180	24.293	17,021
2025-06-24	24.400	24.920	24.300	24.740	23.868	25,501
2025-06-23	24.020	24.380	23.820	23.920	23.077	18,473
2025-06-20	24.620	24.620	24.240	24.400	23.540	10,686
2025-06-19	24.600	24.840	24.260	24.440	23.579	26,058
2025-06-18	25.060	25.100	24.820	24.980	24.100	9,871
2025-06-17	25.320	25.360	25.100	25.220	24.331	18,625
2025-06-16	25.380	25.600	25.260	25.400	24.505	3,741
2025-06-13	24.900	25.420	24.800	25.240	24.351	37,112
2025-06-12	25.740	25.980	25.360	25.920	25.007	23,262
2025-06-11	26.640	26.660	25.820	26.080	25.161	28,612
2025-06-10	27.060	27.060	26.500	26.740	25.798	24,625
2025-06-09	27.000	27.340	26.860	27.340	26.377	29,292
2025-06-06	26.560	27.040	26.320	27.040	26.087	20,415
2025-06-05	26.480	26.720	26.220	26.620	25.682	29,654
2025-06-04	26.840	26.900	26.460	26.820	25.875	12,370
2025-06-03	26.960	27.140	26.500	26.820	25.875	18,235
2025-06-02	26.280	27.000	26.280	27.000	26.049	12,491
2025-05-30	26.820	27.020	26.580	26.860	25.913	19,963
2025-05-29	27.000	27.080	26.700	26.700	25.759	4,458
2025-05-28	26.660	26.840	26.580	26.680	25.740	6,476
2025-05-27	27.000	27.100	26.600	26.760	25.817	19,438
2025-05-26	26.660	26.940	26.480	26.780	25.836	13,634
2025-05-23	26.620	26.980	25.320	26.460	25.528	35,713
2025-05-22	26.420	26.740	26.160	26.740	25.798	28,889
2025-05-21	26.720	26.920	26.560	26.780	25.836	6,580

← NewerPage 6 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.