Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	13.780	13.910	13.650	13.754	11.251	91,653
2023-06-15	13.860	13.940	13.760	13.798	11.286	23,645
2023-06-14	13.815	13.913	13.760	13.913	11.380	65,294
2023-06-13	13.685	13.750	13.610	13.740	11.239	31,831
2023-06-12	13.800	13.850	13.620	13.721	11.224	37,020
2023-06-09	13.870	13.880	13.660	13.751	11.248	27,948
2023-06-08	13.910	14.000	13.710	13.860	11.337	24,182
2023-06-07	13.835	13.950	13.790	13.880	11.353	20,956
2023-06-06	14.015	14.090	13.710	13.850	11.329	43,323
2023-06-05	13.910	14.080	13.870	14.020	11.468	30,448
2023-06-02	13.965	13.990	13.770	13.990	11.443	54,336
2023-06-01	13.800	13.950	13.769	13.900	11.370	20,806
2023-05-31	13.905	14.000	13.660	13.700	11.206	41,691
2023-05-30	14.085	14.220	13.940	14.074	11.512	36,347
2023-05-26	14.180	14.290	14.080	14.290	11.689	23,213
2023-05-25	14.350	14.380	14.153	14.153	11.576	13,963
2023-05-24	14.190	14.370	14.180	14.370	11.754	33,409
2023-05-23	14.550	14.590	14.350	14.431	11.804	20,160
2023-05-22	14.440	14.700	14.430	14.489	11.851	20,842
2023-05-19	14.520	14.580	14.450	14.450	11.820	12,404
2023-05-18	14.085	14.620	14.070	14.430	11.803	88,344
2023-05-17	14.005	14.100	13.953	14.080	11.517	12,042
2023-05-16	13.980	14.140	13.930	14.030	11.476	26,025
2023-05-15	14.045	14.070	13.800	14.010	11.460	43,399
2023-05-12	14.190	14.248	14.030	14.090	11.525	13,156
2023-05-11	14.040	14.200	14.030	14.150	11.574	17,029
2023-05-10	14.300	14.330	13.960	14.092	11.527	25,574
2023-05-09	14.355	14.430	14.150	14.240	11.648	34,362
2023-05-05	13.820	14.080	13.650	13.985	11.439	69,781
2023-05-04	13.520	13.660	13.400	13.505	11.047	38,397
2023-05-03	13.520	13.580	13.260	13.391	10.954	82,509
2023-05-02	13.870	14.000	13.430	13.611	11.133	65,492
2023-04-28	13.940	14.000	13.830	13.909	11.377	22,995
2023-04-27	13.575	13.920	13.550	13.840	11.321	43,619
2023-04-26	13.640	13.770	13.420	13.600	11.124	144,280
2023-04-25	13.805	13.920	13.530	13.750	11.247	22,023
2023-04-24	13.965	14.120	13.950	14.005	11.455	23,715
2023-04-21	14.255	14.280	14.025	14.063	11.503	21,104
2023-04-20	14.430	14.500	14.250	14.303	11.699	68,146
2023-04-19	14.485	14.550	14.300	14.390	11.770	132,050
2023-04-18	14.345	14.420	14.260	14.280	11.680	126,330
2023-04-17	14.225	14.360	14.190	14.280	11.680	134,501
2023-04-14	14.060	14.221	13.970	14.220	11.631	148,700
2023-04-13	13.975	14.070	13.830	14.010	11.460	48,856
2023-04-12	13.950	14.120	13.950	14.000	11.451	17,539
2023-04-11	14.460	14.490	13.920	14.000	11.451	102,457
2023-04-06	14.045	14.320	14.000	14.220	11.631	92,638
2023-04-05	13.970	14.110	13.859	14.000	11.451	187,910
2023-04-04	14.380	14.550	14.057	14.159	11.581	112,296
2023-04-03	14.205	14.500	14.010	14.322	11.715	65,819
2023-03-31	14.435	14.490	14.050	14.160	11.582	351,115
2023-03-30	13.580	14.500	13.530	14.460	11.173	91,046
2023-03-29	13.350	13.580	13.300	13.370	10.331	262,706
2023-03-28	13.265	13.300	13.090	13.162	10.170	107,762
2023-03-27	13.145	13.210	12.850	13.000	10.045	125,385
2023-03-24	13.800	13.840	12.770	12.923	9.986	132,723
2023-03-23	14.080	14.230	13.880	13.920	10.756	210,588
2023-03-22	14.645	14.690	14.130	14.259	11.018	40,144
2023-03-21	14.300	14.470	14.250	14.420	11.142	91,064
2023-03-20	13.580	14.210	13.090	13.556	10.475	223,752

← NewerPage 15 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.