Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	15.390	15.550	15.330	15.471	13.325	32,502
2023-12-04	15.360	15.460	15.280	15.355	13.225	16,548
2023-12-01	15.370	15.520	15.350	15.400	13.264	28,476
2023-11-30	15.260	15.302	15.040	15.209	13.100	73,798
2023-11-29	15.250	15.470	15.250	15.309	13.185	169,931
2023-11-28	15.125	15.340	15.080	15.297	13.176	884,016
2023-11-27	15.175	15.250	14.970	15.172	13.067	91,212
2023-11-24	15.070	15.330	15.020	15.170	13.066	30,283
2023-11-23	15.850	15.900	15.570	15.640	12.793	77,468
2023-11-22	15.850	15.940	15.810	15.898	13.004	33,424
2023-11-21	15.815	15.990	15.810	15.830	12.948	46,753
2023-11-20	15.705	15.841	15.640	15.821	12.941	40,165
2023-11-17	15.715	15.800	15.680	15.760	12.891	270,573
2023-11-16	15.640	15.810	15.640	15.640	12.793	35,676
2023-11-15	15.570	15.740	15.570	15.646	12.797	12,042
2023-11-14	15.460	15.660	15.300	15.514	12.690	434,913
2023-11-13	15.285	15.530	15.200	15.451	12.638	29,439
2023-11-10	15.140	15.340	15.110	15.110	12.359	55,740
2023-11-09	15.020	15.280	14.960	15.270	12.490	38,419
2023-11-08	15.125	15.220	14.850	15.105	12.355	886,961
2023-11-07	14.900	15.150	14.900	14.988	12.260	26,099
2023-11-06	14.820	15.480	14.770	14.980	12.253	87,652
2023-11-03	14.355	15.110	14.200	15.062	12.320	189,313
2023-11-02	13.965	14.140	13.940	14.090	11.525	29,895
2023-11-01	13.735	13.850	13.650	13.830	11.312	55,981
2023-10-31	13.645	13.790	13.600	13.686	11.194	339,666
2023-10-30	13.670	13.750	13.542	13.640	11.157	67,078
2023-10-27	13.625	13.980	13.280	13.714	11.217	103,417
2023-10-25	13.280	13.440	13.180	13.430	10.985	24,008
2023-10-24	13.250	13.400	13.250	13.356	10.924	49,084
2023-10-23	13.070	13.260	13.000	13.250	10.838	16,057
2023-10-20	13.175	13.270	12.960	13.092	10.709	23,673
2023-10-19	13.300	13.300	13.200	13.221	10.814	21,311
2023-10-18	13.500	13.500	13.270	13.479	11.025	38,914
2023-10-17	13.450	13.510	13.280	13.390	10.952	16,662
2023-10-16	13.435	13.500	13.290	13.381	10.945	34,297
2023-10-13	13.675	13.750	13.430	13.463	11.012	17,259
2023-10-12	13.700	13.850	13.700	13.796	11.284	37,691
2023-10-11	13.600	13.820	13.600	13.720	11.223	11,763
2023-10-10	13.470	13.590	13.470	13.494	11.037	21,799
2023-10-09	13.095	13.450	13.090	13.432	10.986	30,350
2023-10-06	13.265	13.390	13.190	13.330	10.903	53,917
2023-10-05	13.235	13.300	13.090	13.263	10.848	15,147
2023-10-04	13.130	13.340	13.100	13.281	10.864	28,966
2023-10-03	13.445	13.540	13.230	13.300	10.879	291,385
2023-10-02	13.880	13.990	13.400	13.630	11.149	57,028
2023-09-29	13.260	14.040	13.260	13.810	11.296	119,247
2023-09-28	12.820	13.170	12.800	13.170	10.773	34,898
2023-09-27	12.805	12.930	12.780	12.850	10.511	468,474
2023-09-26	12.820	12.880	12.740	12.790	10.462	86,065
2023-09-25	12.950	13.040	12.810	12.846	10.507	48,034
2023-09-22	12.975	13.060	12.800	13.000	10.633	30,118
2023-09-21	13.105	13.130	12.950	13.080	10.699	22,412
2023-09-20	13.115	13.300	13.110	13.160	10.764	52,195
2023-09-19	12.835	13.120	12.830	13.102	10.717	25,745
2023-09-18	13.010	13.060	12.770	12.830	10.494	33,990
2023-09-15	13.175	13.200	13.030	13.083	10.701	47,745
2023-09-14	13.110	13.200	13.025	13.113	10.726	49,129
2023-09-13	13.010	13.190	12.920	13.082	10.700	77,280
2023-09-12	12.925	13.150	12.860	13.050	10.674	23,012

← NewerPage 13 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.