Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	24.260	24.620	23.900	24.060	22.205	8,013
2025-02-19	24.900	24.940	24.080	24.080	22.224	9,685
2025-02-18	24.880	24.880	24.400	24.800	22.888	18,256
2025-02-17	24.720	25.320	24.680	24.760	22.851	19,127
2025-02-14	24.440	25.580	24.340	24.880	22.962	30,042
2025-02-13	25.320	25.780	24.200	24.300	22.427	24,512
2025-02-12	23.520	24.500	23.520	24.140	22.279	5,900
2025-02-11	23.200	23.440	23.080	23.380	21.578	7,856
2025-02-10	23.440	23.880	23.260	23.400	21.596	7,978
2025-02-07	23.180	24.040	22.700	23.460	21.652	28,479
2025-02-06	21.400	23.760	21.400	23.760	21.928	37,868
2025-02-05	20.720	21.080	20.580	20.800	19.197	6,421
2025-02-04	20.400	20.860	20.180	20.600	19.012	6,807
2025-02-03	21.260	21.380	19.820	19.910	18.375	24,642
2025-01-31	21.800	22.100	21.800	21.900	20.212	7,282
2025-01-30	21.600	21.680	21.460	21.460	19.806	8,238
2025-01-29	21.580	21.840	21.580	21.800	20.120	4,500
2025-01-28	21.360	21.680	21.140	21.680	20.009	4,118
2025-01-27	21.020	21.460	20.860	21.460	19.806	10,625
2025-01-24	21.480	21.640	21.120	21.300	19.658	6,519
2025-01-23	20.980	21.380	20.960	21.380	19.732	1,534
2025-01-22	20.840	21.160	20.840	21.160	19.529	3,006
2025-01-21	20.820	20.960	20.400	20.960	19.344	8,195
2025-01-20	20.900	21.820	20.800	21.820	20.138	6,989
2025-01-17	20.400	21.000	20.400	21.000	19.381	11,277
2025-01-16	20.540	20.580	20.360	20.460	18.883	2,400
2025-01-15	20.120	20.560	20.120	20.560	18.975	3,331
2025-01-14	19.860	20.160	19.830	20.160	18.606	1,208
2025-01-13	19.550	19.720	19.100	19.550	18.043	5,272
2025-01-10	19.740	19.810	19.690	19.790	18.264	4,608
2025-01-09	19.490	19.820	19.490	19.740	18.218	7,492
2025-01-08	19.580	19.780	19.530	19.660	18.144	3,232
2025-01-07	19.710	19.780	19.560	19.670	18.154	884
2025-01-06	19.390	19.830	19.320	19.680	18.163	4,657
2025-01-03	19.110	19.190	19.020	19.090	17.618	726
2025-01-02	19.750	19.750	18.850	19.110	17.637	6,434
2024-12-30	19.380	19.580	19.360	19.580	18.071	1,940
2024-12-27	19.380	19.640	19.320	19.320	17.831	2,384
2024-12-23	19.430	19.570	19.200	19.200	17.720	2,255
2024-12-20	19.370	19.550	19.170	19.550	18.043	989
2024-12-19	19.600	19.720	19.480	19.560	18.052	7,464
2024-12-18	19.720	20.020	19.690	19.840	18.311	1,531
2024-12-17	20.000	20.000	19.720	19.720	18.200	4,678
2024-12-16	20.100	20.100	19.600	19.960	18.421	9,395
2024-12-13	20.680	20.680	20.240	20.240	18.680	3,346
2024-12-12	20.500	20.640	20.440	20.580	18.994	13,882
2024-12-11	19.950	20.360	19.920	20.260	18.698	46,282
2024-12-10	19.810	19.920	19.610	19.850	18.320	3,077
2024-12-09	19.600	19.950	19.510	19.950	18.412	14,419
2024-12-06	19.400	19.680	19.370	19.680	18.163	12,523
2024-12-05	18.820	19.400	18.820	19.400	17.905	8,402
2024-12-04	18.710	18.930	18.710	18.830	17.378	7,716
2024-12-03	18.300	18.730	18.300	18.530	17.102	2,920
2024-12-02	18.240	18.540	18.240	18.350	16.935	5,465
2024-11-29	18.130	18.460	18.130	18.430	17.009	6,685
2024-11-28	18.000	18.250	17.940	18.060	16.668	21,394
2024-11-27	17.610	17.810	17.490	17.810	16.437	4,198
2024-11-26	17.760	17.970	17.700	17.870	16.492	6,081
2024-11-25	18.140	18.140	17.840	17.970	16.585	3,845
2024-11-22	18.230	18.240	17.700	18.020	16.631	6,906

← NewerPage 8 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.