Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	17.900	18.180	17.840	18.180	16.779	6,090
2024-11-20	18.030	18.120	17.890	18.120	16.723	2,622
2024-11-19	18.110	18.160	17.420	17.790	16.419	8,068
2024-11-18	17.700	18.310	17.700	18.310	16.899	4,286
2024-11-15	18.020	18.020	17.740	17.880	16.502	2,095
2024-11-14	18.050	18.360	18.040	18.260	16.852	4,862
2024-11-13	18.640	18.760	18.100	18.190	16.788	1,447
2024-11-12	18.630	18.900	18.550	18.550	17.120	2,944
2024-11-11	18.510	18.820	18.460	18.800	17.351	4,471
2024-11-08	18.840	18.900	18.200	18.470	17.046	9,674
2024-11-07	18.120	18.870	18.100	18.770	17.323	6,302
2024-11-06	18.030	18.600	17.830	18.000	16.612	34,622
2024-11-05	16.810	16.910	16.750	16.910	15.606	627
2024-11-04	16.600	16.910	16.510	16.840	15.542	8,636
2024-11-01	16.710	16.800	16.610	16.770	15.477	1,154
2024-10-31	17.320	17.720	16.500	16.570	15.293	17,269
2024-10-30	18.030	18.220	17.600	17.600	16.243	8,054
2024-10-29	18.490	18.490	18.340	18.490	17.065	2,111
2024-10-28	18.310	18.400	18.200	18.360	16.945	62
2024-10-25	18.150	18.480	18.150	18.240	16.834	1,462
2024-10-24	17.970	18.150	17.970	18.040	16.649	65
2024-10-23	17.850	18.060	17.850	17.930	16.548	4,400
2024-10-22	17.970	18.110	17.850	18.110	16.714	936
2024-10-21	18.450	18.450	18.000	18.130	16.732	924
2024-10-18	17.990	18.380	17.990	18.380	16.963	2,216
2024-10-17	18.400	18.700	18.400	18.400	16.982	2,839
2024-10-16	18.150	18.240	18.080	18.200	16.797	6,847
2024-10-15	18.230	18.270	18.070	18.190	16.788	2,317
2024-10-14	18.360	18.360	18.130	18.130	16.732	528
2024-10-11	18.130	18.600	18.130	18.310	16.899	2,542
2024-10-10	17.650	18.470	17.650	18.280	16.871	7,121
2024-10-09	17.350	17.640	17.350	17.640	16.280	5,429
2024-10-08	17.600	17.600	17.410	17.410	16.068	2,212
2024-10-07	17.460	17.670	17.460	17.670	16.308	450
2024-10-04	17.310	17.580	17.250	17.440	16.096	1,506
2024-10-03	17.490	17.490	17.160	17.180	15.856	1,555
2024-10-02	17.500	17.520	17.340	17.440	16.096	4,075
2024-10-01	17.790	17.790	17.380	17.470	16.123	2,172
2024-09-30	17.950	17.980	17.720	17.720	16.354	786
2024-09-27	18.140	18.200	17.950	18.030	16.640	2,207
2024-09-26	18.080	18.300	17.980	18.170	16.769	2,713
2024-09-25	18.010	18.060	17.910	17.950	16.566	656
2024-09-24	18.180	18.180	17.880	17.880	16.502	475
2024-09-23	17.790	17.970	17.790	17.970	16.585	46
2024-09-20	17.980	18.150	17.800	17.990	16.603	4,176
2024-09-19	17.850	18.050	17.840	17.940	16.557	14,720
2024-09-18	17.490	17.730	17.480	17.680	16.317	1,159
2024-09-17	17.220	17.610	17.160	17.480	16.133	9,979
2024-09-16	16.910	17.030	16.850	16.940	15.634	1,291
2024-09-13	16.860	17.100	16.800	16.990	15.680	1,597
2024-09-12	17.050	17.050	16.670	16.670	15.385	3,466
2024-09-11	16.940	16.990	16.700	16.710	15.422	4,696
2024-09-10	16.890	16.990	16.640	16.640	15.357	2,106
2024-09-09	16.770	17.140	16.770	16.870	15.570	10,297
2024-09-06	16.780	17.140	16.530	16.800	15.505	29,289
2024-09-05	17.500	18.110	17.500	18.060	16.668	2,544
2024-09-04	17.270	17.880	17.270	17.880	16.502	3,504
2024-09-03	18.010	18.010	17.600	17.600	16.243	1,086
2024-09-02	17.870	18.150	17.620	18.090	16.696	2,946
2024-08-30	17.960	17.970	17.820	17.910	16.529	4,404

← NewerPage 9 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.