Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	26.500	27.040	26.400	26.820	25.875	20,990
2025-05-19	26.580	26.740	26.440	26.620	25.682	19,126
2025-05-16	26.660	26.700	25.920	26.280	25.354	36,186
2025-05-15	26.920	27.020	26.280	26.800	25.856	46,706
2025-05-14	26.460	27.560	26.300	27.560	26.589	44,076
2025-05-13	25.680	26.600	25.580	26.600	25.663	47,527
2025-05-12	26.000	26.540	25.740	25.960	25.045	44,479
2025-05-09	25.140	25.540	24.820	25.060	24.177	18,267
2025-05-08	25.320	25.360	24.920	25.020	24.138	27,432
2025-05-07	24.100	24.720	24.100	24.380	23.521	27,420
2025-05-06	24.560	24.560	23.140	23.880	23.038	17,897
2025-05-05	23.980	24.260	23.980	24.180	23.328	10,622
2025-05-02	23.880	24.080	23.580	24.020	23.174	25,529
2025-04-30	23.680	23.680	22.960	23.340	22.517	12,714
2025-04-29	23.560	23.720	23.320	23.640	22.807	4,340
2025-04-28	22.880	23.680	22.880	23.440	22.614	15,692
2025-04-25	23.080	23.120	22.720	23.080	22.267	30,201
2025-04-24	23.200	23.400	22.640	23.060	22.247	27,843
2025-04-23	22.100	23.480	22.100	23.080	22.267	64,533
2025-04-22	21.580	21.700	21.240	21.700	20.935	15,334
2025-04-17	21.560	21.680	21.320	21.560	20.800	20,450
2025-04-16	21.640	21.840	21.460	21.800	21.032	12,282
2025-04-15	21.640	22.000	21.600	22.000	21.225	13,591
2025-04-14	21.420	21.540	21.120	21.540	20.781	15,740
2025-04-11	21.800	21.800	20.760	20.940	20.202	34,956
2025-04-10	22.480	22.700	21.000	21.340	20.588	82,057
2025-04-09	20.740	20.880	20.000	20.440	19.720	44,829
2025-04-08	20.460	21.540	20.220	21.180	20.434	46,616
2025-04-07	18.890	20.700	18.580	19.950	19.247	245,598
2025-04-04	21.660	21.780	20.580	20.900	20.163	153,787
2025-04-03	23.500	23.540	22.360	22.700	21.900	67,822
2025-04-02	24.460	24.460	23.940	24.120	23.270	12,794
2025-04-01	24.000	24.540	23.700	24.320	23.463	19,243
2025-03-31	23.480	23.940	23.140	23.800	22.961	39,938
2025-03-28	25.740	25.860	25.220	25.360	23.405	13,602
2025-03-27	25.940	26.480	25.580	26.460	24.420	15,253
2025-03-26	26.180	26.700	25.860	26.480	24.439	29,437
2025-03-25	25.920	26.160	25.600	26.140	24.125	8,500
2025-03-24	25.560	26.200	25.460	26.200	24.180	15,885
2025-03-21	25.180	25.400	25.000	25.380	23.424	7,046
2025-03-20	25.500	25.640	24.940	25.120	23.184	5,348
2025-03-19	25.400	25.880	25.400	25.780	23.793	9,522
2025-03-18	26.300	26.620	25.940	26.080	24.070	6,773
2025-03-17	26.080	26.420	25.720	26.020	24.014	9,391
2025-03-14	25.660	26.320	25.660	26.220	24.199	28,341
2025-03-13	25.720	26.020	25.360	25.800	23.811	19,606
2025-03-12	26.140	26.660	25.780	26.240	24.217	30,669
2025-03-11	25.800	25.880	25.160	25.500	23.534	5,183
2025-03-10	26.480	26.560	25.500	25.640	23.663	13,188
2025-03-07	26.460	26.600	25.700	26.460	24.420	39,681
2025-03-06	26.900	27.180	26.120	26.900	24.826	28,415
2025-03-05	25.520	26.780	25.520	26.740	24.679	53,167
2025-03-04	24.760	24.840	23.620	24.400	22.519	36,317
2025-03-03	25.400	25.560	24.740	25.080	23.147	26,999
2025-02-28	26.160	26.160	25.660	25.760	23.774	12,796
2025-02-27	25.500	26.720	25.460	26.720	24.660	23,287
2025-02-26	24.720	25.700	24.720	25.700	23.719	16,965
2025-02-25	24.100	24.800	24.100	24.760	22.851	22,970
2025-02-24	24.520	24.560	24.080	24.100	22.242	8,765
2025-02-21	24.000	24.460	23.980	24.360	22.482	7,254

← NewerPage 7 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.