Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	12.170	12.330	12.170	12.296	9.501	25,863
2022-09-23	12.575	12.600	12.240	12.415	9.593	16,962
2022-09-22	12.160	12.830	12.090	12.635	9.763	10,776
2022-09-21	12.550	12.570	12.110	12.315	9.516	86,401
2022-09-20	12.800	12.850	12.590	12.700	9.813	88,090
2022-09-16	12.825	12.930	12.610	12.611	9.745	802,929
2022-09-15	13.035	13.150	12.770	12.943	10.001	160,390
2022-09-14	12.830	13.070	12.740	12.913	9.978	33,231
2022-09-13	13.375	13.390	12.830	13.001	10.046	26,098
2022-09-12	13.075	13.430	13.060	13.314	10.288	55,413
2022-09-09	12.955	13.360	11.937	13.147	10.159	88,672
2022-09-08	12.720	13.020	12.560	12.775	9.871	23,021
2022-09-07	12.140	12.550	12.110	12.295	9.500	15,109
2022-09-06	11.890	12.520	11.840	12.214	9.438	18,889
2022-09-05	11.970	12.010	11.760	11.950	9.234	181,284
2022-09-02	12.340	12.470	12.100	12.265	9.477	316,031
2022-09-01	12.730	12.790	12.140	12.140	9.381	22,120
2022-08-31	12.650	12.780	12.650	12.675	9.794	18,854
2022-08-30	12.555	12.800	12.400	12.667	9.788	30,326
2022-08-26	12.815	12.980	12.560	12.816	9.903	24,643
2022-08-25	13.110	13.110	12.730	12.758	9.858	44,621
2022-08-24	12.790	13.020	12.720	12.955	10.010	19,373
2022-08-23	12.380	13.020	12.360	12.760	9.860	226,779
2022-08-22	13.130	13.171	12.468	12.469	9.635	320,008
2022-08-19	13.150	13.280	13.020	13.110	10.130	26,407
2022-08-18	13.210	13.410	13.000	13.263	10.249	16,598
2022-08-17	13.505	13.640	13.110	13.210	10.207	20,629
2022-08-16	13.400	13.620	13.340	13.454	10.396	29,297
2022-08-15	13.620	13.620	13.260	13.599	10.508	30,657
2022-08-12	13.445	13.690	13.440	13.576	10.490	122,956
2022-08-11	13.100	13.470	13.100	13.347	10.313	122,115
2022-08-10	12.840	13.070	12.710	12.873	9.947	18,101
2022-08-09	12.915	12.990	12.800	12.910	9.975	100,015
2022-08-08	13.095	13.150	12.860	12.904	9.971	14,155
2022-08-05	12.885	13.000	12.810	12.928	9.989	8,917
2022-08-04	12.710	12.880	12.620	12.828	9.912	301,926
2022-08-03	12.505	12.760	12.410	12.443	9.615	142,877
2022-08-02	12.445	13.080	12.420	12.733	9.839	311,517
2022-08-01	11.870	12.090	11.700	11.928	9.217	935,152
2022-07-29	11.775	11.930	11.710	11.776	9.099	29,614
2022-07-28	11.755	12.080	11.558	11.560	8.933	137,911
2022-07-27	11.070	11.650	11.070	11.489	8.877	57,669
2022-07-26	10.900	11.120	10.900	11.000	8.500	79,338
2022-07-25	10.670	11.120	10.670	11.070	8.554	42,402
2022-07-22	10.780	10.980	10.490	10.540	8.144	36,998
2022-07-21	10.630	11.000	10.540	10.730	8.291	96,782
2022-07-20	10.830	11.130	10.630	10.965	8.472	1,176,560
2022-07-19	10.400	10.800	10.370	10.565	8.164	57,997
2022-07-18	10.410	10.800	10.360	10.578	8.174	28,644
2022-07-15	10.150	10.320	10.040	10.200	7.882	15,522
2022-07-14	10.415	10.500	10.120	10.255	7.924	38,824
2022-07-13	10.595	10.610	10.400	10.601	8.192	795,193
2022-07-12	10.450	10.570	10.130	10.433	8.061	28,602
2022-07-11	10.650	10.800	10.540	10.585	8.179	27,789
2022-07-08	10.560	11.010	10.420	10.805	8.349	65,705
2022-07-07	10.240	10.650	10.200	10.390	8.028	103,456
2022-07-06	10.145	10.270	9.870	9.897	7.648	22,239
2022-07-05	10.445	10.480	9.990	10.153	7.845	35,855
2022-07-04	10.425	10.470	10.240	10.331	7.983	62,608
2022-07-01	10.290	10.700	10.240	10.306	7.963	85,656

← NewerPage 18 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.