Raiffeisen Bank International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 17.170 | 17.410 | 17.170 | 17.390 | 16.051 | 2,516 |
| 2024-08-22 | 17.185 | 17.240 | 16.930 | 17.059 | 15.746 | 9,249 |
| 2024-08-21 | 17.300 | 17.430 | 17.120 | 17.120 | 15.802 | 5,653 |
| 2024-08-20 | 17.340 | 17.430 | 17.120 | 17.220 | 15.895 | 5,646 |
| 2024-08-19 | 17.070 | 17.440 | 17.010 | 17.320 | 15.987 | 1,732 |
| 2024-08-16 | 16.885 | 17.170 | 16.870 | 17.050 | 15.738 | 2,559 |
| 2024-08-15 | 16.795 | 17.100 | 16.760 | 16.982 | 15.675 | 1,157 |
| 2024-08-14 | 16.670 | 16.800 | 16.670 | 16.800 | 15.507 | 721 |
| 2024-08-13 | 16.705 | 16.780 | 16.570 | 16.609 | 15.331 | 1,841 |
| 2024-08-12 | 16.390 | 16.810 | 16.370 | 16.730 | 15.442 | 3,874 |
| 2024-08-09 | 16.335 | 16.550 | 16.280 | 16.400 | 15.138 | 94 |
| 2024-08-08 | 16.125 | 16.390 | 16.000 | 16.329 | 15.072 | 2,966 |
| 2024-08-07 | 15.990 | 16.430 | 15.800 | 16.380 | 15.119 | 50,151 |
| 2024-08-06 | 16.380 | 16.570 | 15.940 | 16.032 | 14.798 | 368,548 |
| 2024-08-05 | 15.890 | 16.360 | 15.640 | 16.130 | 14.888 | 6,220 |
| 2024-08-02 | 17.665 | 17.710 | 16.620 | 16.740 | 15.451 | 2,609 |
| 2024-08-01 | 18.310 | 18.560 | 17.790 | 18.470 | 17.048 | 29,184 |
| 2024-07-31 | 18.325 | 18.330 | 17.770 | 18.070 | 16.679 | 1,017 |
| 2024-07-30 | 18.300 | 19.000 | 18.010 | 18.320 | 16.910 | 4,578 |
| 2024-07-29 | 17.510 | 18.010 | 17.410 | 17.610 | 16.255 | 1,635 |
| 2024-07-26 | 17.500 | 17.610 | 17.280 | 17.470 | 16.125 | 903 |
| 2024-07-25 | 17.510 | 17.590 | 17.230 | 17.500 | 16.153 | 1,800 |
| 2024-07-24 | 17.625 | 17.800 | 17.350 | 17.600 | 16.245 | 3,352 |
| 2024-07-23 | 17.575 | 18.020 | 17.540 | 17.765 | 16.398 | 819 |
| 2024-07-22 | 17.525 | 17.710 | 17.490 | 17.570 | 16.218 | 12,675 |
| 2024-07-19 | 17.490 | 17.880 | 17.410 | 17.509 | 16.162 | 2,234 |
| 2024-07-18 | 17.460 | 17.810 | 17.460 | 17.771 | 16.403 | 2,791 |
| 2024-07-17 | 17.250 | 17.610 | 17.250 | 17.580 | 16.227 | 2,279 |
| 2024-07-16 | 17.325 | 17.390 | 17.100 | 17.230 | 15.904 | 3,565 |
| 2024-07-15 | 17.400 | 17.400 | 17.230 | 17.360 | 16.024 | 302 |
| 2024-07-12 | 17.130 | 17.440 | 16.940 | 17.400 | 16.061 | 4,664 |
| 2024-07-11 | 17.320 | 17.330 | 17.070 | 17.110 | 15.793 | 1,143 |
| 2024-07-10 | 17.175 | 17.260 | 16.980 | 17.070 | 15.756 | 892 |
| 2024-07-09 | 17.430 | 17.560 | 17.050 | 17.070 | 15.756 | 445 |
| 2024-07-08 | 17.355 | 17.560 | 17.310 | 17.487 | 16.141 | 27,569 |
| 2024-07-05 | 17.430 | 17.460 | 17.270 | 17.350 | 16.015 | 1,105 |
| 2024-07-04 | 17.085 | 17.460 | 17.000 | 17.460 | 16.116 | 1,372 |
| 2024-07-03 | 16.755 | 17.100 | 16.750 | 17.027 | 15.716 | 4,569 |
| 2024-07-02 | 16.375 | 16.860 | 16.310 | 16.770 | 15.479 | 1,603 |
| 2024-07-01 | 16.435 | 16.590 | 16.340 | 16.477 | 15.208 | 5,912 |
| 2024-06-28 | 16.280 | 16.450 | 15.960 | 16.220 | 14.972 | 1,151 |
| 2024-06-27 | 16.295 | 16.380 | 16.170 | 16.170 | 14.925 | 603 |
| 2024-06-26 | 16.655 | 16.700 | 16.330 | 16.330 | 15.073 | 1,587 |
| 2024-06-25 | 16.615 | 16.700 | 16.520 | 16.644 | 15.363 | 1,972 |
| 2024-06-24 | 16.450 | 16.750 | 16.300 | 16.627 | 15.347 | 1,048 |
| 2024-06-21 | 16.925 | 16.930 | 16.360 | 16.370 | 15.110 | 1,061 |
| 2024-06-20 | 16.790 | 17.000 | 16.670 | 16.988 | 15.680 | 3,387 |
| 2024-06-19 | 16.245 | 16.980 | 16.200 | 16.760 | 15.470 | 6,027 |
| 2024-06-18 | 16.170 | 16.290 | 16.140 | 16.260 | 15.008 | 808 |
| 2024-06-17 | 15.880 | 16.190 | 15.820 | 16.160 | 14.916 | 3,295 |
| 2024-06-14 | 16.100 | 16.150 | 15.630 | 16.000 | 14.768 | 1,796 |
| 2024-06-13 | 16.575 | 16.610 | 16.220 | 16.260 | 15.008 | 4,061 |
| 2024-06-12 | 16.605 | 16.810 | 16.460 | 16.460 | 15.193 | 1,368 |
| 2024-06-11 | 16.700 | 16.790 | 16.530 | 16.547 | 15.273 | 24,689 |
| 2024-06-10 | 16.840 | 16.870 | 16.490 | 16.640 | 15.359 | 1,317 |
| 2024-06-07 | 17.170 | 17.200 | 16.910 | 16.950 | 15.645 | 2,415 |
| 2024-06-06 | 16.920 | 17.160 | 16.840 | 17.150 | 15.830 | 1,501 |
| 2024-06-05 | 16.980 | 16.980 | 16.670 | 16.690 | 15.405 | 445 |
| 2024-06-04 | 17.065 | 17.080 | 16.770 | 16.840 | 15.544 | 7,372 |
| 2024-06-03 | 17.100 | 17.360 | 16.980 | 17.050 | 15.738 | 5,203 |
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.