Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	56.525	56.850	56.275	56.275	56.275	30,000
2026-10-16	56.850	57.275	56.850	57.275	57.275	30,000
2026-10-15	55.700	56.700	54.850	55.950	55.950	7,558
2026-10-14	57.000	57.350	56.100	56.350	56.350	1,654
2026-10-13	57.425	57.950	57.050	57.450	57.450	4,717
2026-10-12	56.150	57.300	56.100	57.250	57.250	9,084
2026-10-09	56.375	56.650	55.600	55.625	55.625	3,957
2026-10-08	56.550	56.800	55.350	55.950	55.950	10,231
2026-10-07	59.550	60.250	57.050	57.375	57.375	23,422
2026-10-06	59.350	60.500	59.000	60.300	60.300	13,398
2026-10-05	58.200	59.400	57.550	58.900	58.900	202,369
2026-10-02	58.950	59.400	56.800	58.425	58.425	42,511
2026-10-01	61.400	61.600	58.800	59.400	59.400	12,851
2026-09-30	62.825	63.200	61.650	61.775	61.775	6,493
2026-09-29	64.000	64.350	62.650	62.750	62.750	60,507
2026-09-28	64.775	64.800	63.526	63.700	63.700	20,529
2026-09-25	63.925	65.600	63.200	64.275	64.275	54,788
2026-09-24	64.000	64.250	63.050	63.875	63.875	14,837
2026-09-23	65.375	66.000	64.000	64.825	64.825	4,063
2026-09-22	63.125	63.900	62.100	63.700	63.700	138,206
2026-09-21	62.000	63.150	62.000	62.800	62.800	11,320
2026-09-18	61.950	62.600	60.550	60.925	60.925	12,438
2026-09-17	60.925	61.700	58.500	61.600	61.600	142,937
2026-09-16	63.700	65.100	63.300	65.050	65.050	17,378
2026-09-15	63.800	63.800	62.700	62.700	62.700	4,260
2026-09-14	66.225	66.500	63.650	64.400	64.400	9,122
2026-09-11	66.300	66.750	65.500	66.350	66.350	3,248
2026-09-10	65.800	66.850	65.250	65.525	65.525	543
2026-09-09	65.275	65.900	64.200	65.675	65.675	4,004
2026-09-08	62.875	65.350	62.550	65.300	65.300	2,863
2026-09-07	64.625	64.900	63.650	63.700	63.700	1,350
2026-09-04	64.475	64.850	63.650	64.550	64.550	416
2026-09-03	64.050	64.650	60.000	64.050	64.050	19,704
2026-09-02	63.275	64.250	62.800	64.075	64.075	2,038
2026-09-01	63.575	64.200	62.150	63.100	63.100	7,643
2026-08-28	62.125	62.550	62.000	62.125	62.125	1,296
2026-08-27	62.750	63.300	61.300	61.325	61.325	3,104
2026-08-26	62.675	63.200	62.350	62.750	62.750	1,115
2026-08-25	61.375	62.750	60.950	62.750	62.750	3,136
2026-08-24	60.975	61.500	60.700	61.250	61.250	1,744
2026-08-21	60.875	61.900	60.300	61.075	61.075	659
2026-08-20	60.525	61.250	60.100	60.500	60.500	18,860
2026-08-19	62.250	65.400	60.000	60.825	60.825	20,897
2026-08-18	62.875	63.050	61.900	62.350	62.350	15,630
2026-08-17	62.725	63.150	62.400	62.500	62.500	42,647
2026-08-14	62.325	62.550	61.550	62.425	62.425	9,043
2026-08-13	62.450	63.000	61.600	61.925	61.925	613
2026-08-12	61.350	61.900	60.750	61.375	61.375	2,970
2026-08-11	61.950	62.100	60.450	61.350	61.350	4,703
2026-08-10	62.775	62.950	61.300	61.450	61.450	20,682
2026-08-07	64.375	64.600	62.400	62.550	62.550	16,930
2026-08-06	64.325	65.250	63.500	64.575	64.575	14,354
2026-08-05	62.600	64.200	62.050	63.325	63.325	6,488
2026-08-04	61.775	62.500	61.050	61.500	61.500	86,167
2026-08-03	60.325	60.850	59.450	60.850	60.850	12,877
2026-07-31	57.450	60.350	57.450	59.525	59.525	23,388
2026-07-30	55.800	57.700	55.650	57.450	57.450	104,850
2026-07-29	57.200	58.000	51.000	56.650	56.650	395,108
2026-07-28	55.725	57.950	55.350	57.850	57.850	42,638
2026-07-27	56.900	57.150	55.750	55.800	55.800	50,860

Page 1 of 21 · 1,251 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
2023-03-31	0.8000 EUR
2021-11-15	0.7500 EUR
2021-04-28	0.4800 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.