Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	16.960	17.000	16.820	16.880	15.581	641
2024-05-30	16.955	17.070	16.900	17.000	15.691	76
2024-05-29	17.220	17.220	16.940	16.960	15.655	6,118
2024-05-28	17.135	17.350	17.130	17.180	15.858	234
2024-05-24	16.775	17.260	16.720	17.260	15.931	2,794
2024-05-23	17.125	17.250	17.000	17.190	15.867	688
2024-05-22	17.370	17.400	16.990	17.030	15.719	2,502
2024-05-21	17.395	17.490	17.320	17.460	16.116	2,575
2024-05-20	17.555	17.610	17.340	17.390	16.051	1,090
2024-05-17	17.430	17.750	17.430	17.600	16.245	9,064
2024-05-16	17.225	17.380	17.150	17.370	16.033	4,974
2024-05-15	17.270	17.530	17.150	17.280	15.950	4,748
2024-05-14	17.730	17.770	17.530	17.620	16.264	2,216
2024-05-13	17.625	17.700	17.510	17.670	16.310	5,344
2024-05-10	17.610	17.820	17.590	17.750	16.384	14,948
2024-05-09	17.270	17.700	17.270	17.700	16.338	1,771
2024-05-08	17.285	17.290	16.500	17.197	15.874	62,636
2024-05-07	17.160	17.400	17.040	17.326	15.993	277,078
2024-05-03	17.110	17.200	16.710	16.828	15.533	9,977
2024-05-02	17.280	17.730	16.950	17.345	16.010	12,578
2024-04-30	18.085	18.220	17.280	17.740	16.374	11,346
2024-04-29	18.015	18.080	17.720	18.070	16.679	1,774
2024-04-26	18.155	18.320	18.020	18.250	16.845	2,480
2024-04-25	18.150	18.300	18.040	18.262	16.856	20,127
2024-04-24	18.220	18.440	18.040	18.040	16.651	26,778
2024-04-23	17.735	18.200	17.720	18.042	16.653	106,816
2024-04-22	17.220	17.700	17.120	17.250	15.922	19,592
2024-04-19	16.865	17.230	16.680	17.165	15.844	3,672
2024-04-18	17.195	17.430	16.800	17.240	15.913	30,824
2024-04-17	17.140	17.440	17.090	17.260	15.931	22,097
2024-04-16	17.400	17.430	16.880	17.120	15.802	74,098
2024-04-15	17.960	18.040	17.530	17.600	16.245	20,514
2024-04-12	17.840	18.060	17.820	17.834	16.461	14,603
2024-04-11	18.090	18.230	17.700	17.792	16.423	20,737
2024-04-10	18.240	18.300	17.780	17.999	16.613	17,904
2024-04-09	17.630	18.270	17.600	18.270	16.864	95,650
2024-04-08	18.795	18.850	18.660	18.692	16.100	21,556
2024-04-05	18.875	18.900	18.620	18.732	16.134	26,184
2024-04-04	19.250	19.330	19.070	19.270	16.597	3,019
2024-04-03	18.975	19.270	18.890	19.137	16.483	3,706
2024-04-02	18.555	18.930	18.530	18.848	16.233	26,337
2024-03-28	18.475	18.640	18.330	18.460	15.900	73,935
2024-03-27	18.120	18.450	17.980	18.450	15.891	569,184
2024-03-26	18.050	18.150	17.930	18.150	15.633	12,734
2024-03-25	17.930	18.100	17.740	18.010	15.512	28,884
2024-03-22	17.645	17.940	17.550	17.810	15.340	75,036
2024-03-21	17.850	18.000	17.560	17.772	15.307	157,994
2024-03-20	19.430	19.530	16.440	16.852	14.515	204,261
2024-03-19	19.055	19.522	19.020	19.522	16.814	8,921
2024-03-18	19.105	19.200	18.840	19.100	16.451	14,302
2024-03-15	18.680	18.992	18.590	18.992	16.358	73,604
2024-03-14	18.715	18.780	18.500	18.590	16.012	286,020
2024-03-13	18.335	18.690	18.260	18.443	15.885	24,325
2024-03-12	18.650	18.700	18.210	18.258	15.726	16,170
2024-03-11	19.450	19.500	17.500	18.420	15.865	66,932
2024-03-08	19.765	20.040	19.700	19.900	17.140	24,234
2024-03-07	19.930	20.060	19.770	19.880	17.123	18,568
2024-03-06	20.220	20.340	19.990	20.214	17.410	24,257
2024-03-05	20.030	20.200	19.880	20.200	17.398	10,135
2024-03-04	19.985	20.202	19.870	20.200	17.398	12,120

← NewerPage 11 of 21 · 1,255 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.