Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	19.265	19.964	19.230	19.960	17.192	37,906
2024-02-29	18.950	19.242	18.900	19.240	16.571	217,129
2024-02-28	19.255	19.410	18.940	18.980	16.348	20,252
2024-02-27	18.875	19.300	18.800	19.133	16.479	55,956
2024-02-26	19.680	19.930	18.920	19.052	16.410	43,012
2024-02-23	20.365	20.460	19.710	19.734	16.997	140,535
2024-02-22	20.120	20.460	20.120	20.199	17.397	20,156
2024-02-21	19.740	20.104	19.670	20.100	17.312	31,363
2024-02-20	19.785	19.890	19.540	19.654	16.928	45,703
2024-02-19	19.900	20.020	19.706	19.890	17.131	23,405
2024-02-16	19.600	20.020	19.600	19.864	17.109	68,402
2024-02-15	19.685	19.730	19.450	19.676	16.947	45,710
2024-02-14	19.615	19.830	19.550	19.608	16.888	42,598
2024-02-13	19.780	19.809	19.610	19.635	16.912	55,301
2024-02-12	19.510	19.880	19.480	19.646	16.921	59,469
2024-02-09	19.290	19.580	19.280	19.540	16.830	23,224
2024-02-08	19.145	19.340	18.980	19.295	16.619	12,132
2024-02-07	19.425	19.440	19.240	19.296	16.620	30,960
2024-02-06	19.115	19.490	19.010	19.488	16.785	20,415
2024-02-05	19.295	19.412	19.040	19.149	16.493	47,595
2024-02-02	19.045	19.170	18.900	19.068	16.423	33,268
2024-02-01	19.365	19.490	18.790	19.376	16.689	42,896
2024-01-31	19.850	19.900	18.510	18.748	16.147	213,385
2024-01-30	19.830	20.040	19.800	20.018	17.242	44,367
2024-01-29	19.900	20.020	19.700	19.860	17.105	20,321
2024-01-26	19.520	20.000	19.500	20.000	17.226	164,140
2024-01-25	19.645	19.710	19.500	19.543	16.833	40,831
2024-01-24	19.715	19.800	19.530	19.700	16.968	85,068
2024-01-23	19.620	19.670	19.460	19.620	16.899	207,101
2024-01-22	19.650	19.920	19.580	19.658	16.931	29,644
2024-01-19	19.560	19.790	19.508	19.510	16.804	54,314
2024-01-18	19.275	19.680	19.245	19.476	16.774	33,719
2024-01-17	19.470	19.550	19.150	19.257	16.586	132,320
2024-01-16	19.670	19.970	19.440	19.830	17.080	119,440
2024-01-15	19.560	19.990	19.460	19.935	17.170	1,112,246
2024-01-12	19.030	19.750	18.910	19.454	16.756	160,180
2024-01-11	18.980	19.170	18.890	18.956	16.326	22,634
2024-01-10	18.520	18.840	18.520	18.810	16.201	16,478
2024-01-09	18.655	18.710	18.470	18.680	16.089	219,747
2024-01-08	18.475	18.740	18.380	18.574	15.998	38,322
2024-01-05	18.385	18.600	18.190	18.404	15.851	27,160
2024-01-04	18.325	18.520	18.270	18.450	15.891	35,283
2024-01-03	18.415	18.500	18.200	18.299	15.761	25,255
2024-01-02	18.560	18.660	18.410	18.551	15.978	62,937
2023-12-29	18.520	18.670	18.520	18.592	16.013	13,651
2023-12-28	18.555	18.660	18.480	18.597	16.018	72,344
2023-12-27	18.730	18.790	18.580	18.661	16.073	64,039
2023-12-22	18.565	18.740	18.510	18.585	16.007	27,427
2023-12-21	18.465	18.650	17.810	18.459	15.899	156,223
2023-12-20	18.265	18.674	17.820	18.566	15.991	197,200
2023-12-19	16.425	16.760	16.110	16.644	14.335	32,815
2023-12-18	16.595	16.680	16.490	16.548	14.253	24,126
2023-12-15	16.465	16.640	16.370	16.436	14.156	49,447
2023-12-14	16.285	16.590	16.210	16.515	14.224	603,235
2023-12-13	15.885	16.250	15.860	16.191	13.945	208,097
2023-12-12	15.780	15.960	15.760	15.928	13.718	18,796
2023-12-11	15.650	15.840	15.630	15.770	13.583	61,561
2023-12-08	15.460	15.640	15.380	15.573	13.413	26,852
2023-12-07	15.500	15.570	15.400	15.500	13.350	14,716
2023-12-06	15.520	15.650	15.460	15.523	13.370	46,859

← NewerPage 12 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.