Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	14.685	14.880	14.630	14.862	11.484	63,247
2022-12-19	14.580	14.880	14.560	14.807	11.442	14,130
2022-12-16	14.660	14.700	14.500	14.610	11.289	35,637
2022-12-15	14.685	14.760	14.510	14.653	11.322	28,381
2022-12-14	14.935	14.950	14.700	14.783	11.423	24,347
2022-12-13	14.660	14.910	14.530	14.647	11.318	13,345
2022-12-12	14.520	14.770	14.490	14.683	11.345	41,177
2022-12-09	14.785	14.790	14.350	14.502	11.206	35,603
2022-12-08	14.895	14.940	14.600	14.722	11.375	17,212
2022-12-07	14.930	15.010	14.750	14.876	11.495	35,033
2022-12-06	15.060	15.110	14.930	15.019	11.605	19,210
2022-12-05	14.935	15.200	14.890	15.113	11.678	59,237
2022-12-02	14.885	15.020	14.850	14.950	11.552	12,832
2022-12-01	15.080	15.080	14.710	15.006	11.595	43,486
2022-11-30	14.840	15.020	14.760	14.891	11.506	76,107
2022-11-29	14.450	14.930	14.430	14.828	11.457	27,041
2022-11-28	14.775	14.790	14.510	14.609	11.288	181,097
2022-11-25	14.935	14.970	14.860	14.900	11.513	16,838
2022-11-24	14.990	15.020	14.830	14.950	11.552	15,821
2022-11-23	14.945	15.130	14.910	15.034	11.617	44,456
2022-11-22	15.070	15.070	14.870	14.983	11.577	56,089
2022-11-21	14.810	15.060	14.790	14.958	11.558	75,797
2022-11-18	14.725	14.870	14.693	14.738	11.388	66,246
2022-11-17	14.735	14.780	14.470	14.510	11.212	68,339
2022-11-16	14.875	14.900	14.500	14.768	11.411	61,989
2022-11-15	15.160	15.180	14.870	15.012	11.600	113,475
2022-11-14	15.190	15.450	14.880	15.177	11.727	161,749
2022-11-11	14.915	15.180	14.880	15.126	11.688	121,881
2022-11-10	14.500	15.110	14.420	14.810	11.444	76,525
2022-11-09	14.835	14.900	14.510	14.578	11.265	78,341
2022-11-08	14.880	15.040	14.670	15.040	11.622	924,554
2022-11-07	14.530	15.060	14.530	14.812	11.446	53,953
2022-11-04	14.830	14.850	14.250	14.582	11.267	320,912
2022-11-03	15.040	15.370	13.970	14.584	11.269	184,281
2022-11-02	14.455	14.570	14.310	14.403	11.129	22,209
2022-11-01	14.205	14.450	14.170	14.408	11.133	19,962
2022-10-31	13.870	14.240	13.850	13.928	10.762	56,598
2022-10-28	13.460	13.840	13.440	13.677	10.568	99,779
2022-10-27	13.265	13.660	13.230	13.552	10.471	48,264
2022-10-25	13.125	13.300	13.120	13.215	10.212	15,165
2022-10-24	13.170	13.200	12.900	12.995	10.042	41,140
2022-10-21	12.930	13.060	12.840	12.948	10.005	32,775
2022-10-20	12.920	13.120	12.870	13.041	10.077	34,671
2022-10-19	13.225	13.240	12.750	12.961	10.015	36,658
2022-10-18	13.160	13.240	13.100	13.160	10.169	36,788
2022-10-17	12.970	13.150	12.960	13.039	10.075	63,772
2022-10-14	12.895	13.090	12.800	13.031	10.069	51,540
2022-10-13	12.645	13.030	12.510	12.814	9.901	18,128
2022-10-12	12.295	12.640	12.140	12.536	9.687	95,138
2022-10-11	12.100	12.330	12.100	12.251	9.466	56,086
2022-10-10	12.470	12.530	12.320	12.374	9.562	94,488
2022-10-07	12.735	12.780	12.580	12.648	9.773	54,588
2022-10-06	12.955	13.020	12.600	12.756	9.857	63,485
2022-10-05	13.010	13.020	12.800	12.947	10.004	19,403
2022-10-04	12.395	13.120	12.370	12.959	10.013	49,840
2022-10-03	12.170	12.400	12.000	12.319	9.519	9,282
2022-09-30	11.885	12.380	11.860	12.106	9.354	847,010
2022-09-29	12.085	12.100	11.760	11.959	9.241	14,149
2022-09-28	12.150	12.220	11.750	12.094	9.345	30,252
2022-09-27	12.350	12.440	12.260	12.328	9.526	8,305

← NewerPage 17 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.