Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	14.405	14.640	13.860	13.960	10.787	49,626
2023-03-16	14.520	14.560	13.980	14.160	10.942	64,060
2023-03-15	15.050	15.050	13.830	14.060	10.864	300,818
2023-03-14	14.795	15.180	14.670	15.046	11.626	34,195
2023-03-13	15.165	15.190	14.410	14.786	11.425	250,206
2023-03-10	15.500	15.710	15.150	15.275	11.803	54,469
2023-03-09	16.125	16.150	15.810	15.840	12.240	25,720
2023-03-08	15.885	16.190	15.818	16.112	12.450	14,580
2023-03-07	16.095	16.220	15.920	16.040	12.394	213,082
2023-03-06	15.890	16.110	15.870	16.080	12.425	36,839
2023-03-03	15.915	16.050	15.850	15.920	12.301	30,390
2023-03-02	15.670	15.990	15.600	15.900	12.286	105,046
2023-03-01	15.800	15.970	15.600	15.780	12.193	44,885
2023-02-28	15.560	15.900	15.480	15.800	12.209	152,540
2023-02-27	15.420	15.800	15.400	15.650	12.093	144,215
2023-02-24	15.380	15.490	15.210	15.390	11.892	84,033
2023-02-23	15.045	15.290	15.040	15.230	11.768	59,314
2023-02-22	14.560	15.060	14.470	14.990	11.583	51,582
2023-02-21	15.070	15.200	14.510	14.740	11.390	117,264
2023-02-20	15.550	15.570	15.070	15.283	11.809	177,804
2023-02-17	16.665	16.690	16.370	16.450	12.711	35,065
2023-02-16	17.030	17.080	16.440	16.662	12.874	220,080
2023-02-15	16.765	17.080	16.710	17.060	13.182	194,054
2023-02-14	16.440	16.940	16.440	16.790	12.974	36,878
2023-02-13	16.110	16.450	16.000	16.402	12.674	62,643
2023-02-10	16.340	16.480	15.940	16.110	12.448	30,055
2023-02-09	16.465	16.600	16.250	16.450	12.711	72,776
2023-02-08	16.165	16.420	15.940	16.390	12.665	43,737
2023-02-07	15.250	16.190	15.230	16.000	12.363	122,201
2023-02-06	15.065	15.260	15.030	15.220	11.761	111,873
2023-02-03	15.570	15.590	14.940	15.183	11.732	100,561
2023-02-02	15.820	15.830	15.280	15.680	12.116	180,143
2023-02-01	16.195	16.480	15.850	16.030	12.386	277,861
2023-01-31	16.600	16.610	16.190	16.460	12.719	81,350
2023-01-30	15.760	16.550	15.650	16.547	12.786	466,176
2023-01-27	17.011	17.011	16.920	16.989	13.127	25,498
2023-01-26	16.980	17.140	16.890	17.002	13.138	344,971
2023-01-25	16.985	17.029	16.830	16.918	13.073	33,004
2023-01-24	17.040	17.070	16.800	16.990	13.128	101,788
2023-01-23	17.170	17.290	17.028	17.030	13.159	67,923
2023-01-20	16.785	17.300	16.690	17.180	13.275	95,729
2023-01-19	16.735	16.950	16.690	16.876	13.040	155,991
2023-01-18	16.630	16.950	16.590	16.870	13.036	184,416
2023-01-17	16.795	16.840	16.610	16.620	12.842	62,207
2023-01-16	16.695	16.850	16.690	16.773	12.960	23,352
2023-01-13	16.735	16.760	16.470	16.700	12.904	87,575
2023-01-12	16.430	16.890	16.380	16.600	12.827	77,042
2023-01-11	16.215	16.590	16.120	16.424	12.691	56,611
2023-01-10	16.365	16.470	15.830	16.096	12.438	319,886
2023-01-09	16.980	17.190	16.480	16.667	12.879	95,114
2023-01-06	16.495	16.930	16.480	16.920	13.074	86,402
2023-01-05	16.455	16.470	16.241	16.339	12.625	129,055
2023-01-04	15.850	16.640	15.850	16.500	12.750	146,787
2023-01-03	15.500	15.810	15.500	15.743	12.165	198,077
2022-12-30	15.375	15.490	15.290	15.359	11.868	28,219
2022-12-29	15.245	15.450	15.230	15.415	11.912	100,089
2022-12-28	15.315	15.350	15.180	15.279	11.806	74,952
2022-12-23	15.100	15.400	15.100	15.378	11.883	83,681
2022-12-22	15.040	15.170	14.960	15.069	11.644	74,216
2022-12-21	14.860	15.090	14.800	14.897	11.511	96,763

← NewerPage 16 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.