Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	10.435	10.600	10.230	10.367	8.010	26,136
2022-06-29	10.735	10.950	10.650	10.739	8.298	56,707
2022-06-28	10.910	11.150	10.760	10.830	8.368	101,669
2022-06-27	10.785	10.960	10.770	10.789	8.337	534,459
2022-06-24	10.665	10.700	10.420	10.520	8.129	83,425
2022-06-23	11.140	11.370	10.450	10.700	8.268	63,535
2022-06-22	11.080	12.230	10.940	11.188	8.645	136,908
2022-06-21	11.275	11.530	11.270	11.370	8.786	277,486
2022-06-20	10.870	11.225	10.810	11.225	8.674	17,820
2022-06-17	10.785	10.900	10.620	10.813	8.355	23,202
2022-06-16	10.980	10.980	10.650	10.672	8.246	34,232
2022-06-15	11.245	11.280	10.970	11.089	8.569	20,362
2022-06-14	11.065	11.220	10.670	10.799	8.345	102,058
2022-06-13	10.975	11.260	10.810	11.191	8.647	80,990
2022-06-10	11.575	11.620	11.030	11.190	8.647	54,147
2022-06-09	11.785	12.060	11.640	11.720	9.056	734,085
2022-06-08	11.970	12.030	11.770	11.819	9.133	331,777
2022-06-07	12.325	12.360	12.030	12.101	9.351	243,465
2022-06-06	12.230	12.230	12.230	12.230	9.450	215,004
2022-06-01	12.385	12.530	12.130	12.200	9.427	1,115,132
2022-05-31	12.485	12.675	12.310	12.675	9.794	1,328,148
2022-05-30	12.430	12.760	12.290	12.680	9.798	2,480,622
2022-05-27	12.530	12.530	12.120	12.177	9.409	156,757
2022-05-26	11.950	12.580	11.790	12.023	9.290	38,234
2022-05-25	12.465	12.490	11.780	12.080	9.335	583,731
2022-05-24	12.185	12.390	11.940	12.288	9.495	267,002
2022-05-23	12.070	12.530	12.050	12.389	9.573	167,893
2022-05-20	12.065	12.210	11.760	11.890	9.188	66,398
2022-05-19	12.030	12.090	11.670	11.970	9.249	2,532,489
2022-05-18	12.405	12.510	12.150	12.210	9.435	2,613,552
2022-05-17	12.375	12.590	12.220	12.360	9.551	2,588,677
2022-05-16	12.060	12.260	11.870	12.075	9.330	37,829
2022-05-13	12.235	12.330	11.970	12.070	9.327	89,423
2022-05-12	11.230	12.120	11.160	11.569	8.940	119,003
2022-05-11	11.450	11.570	11.060	11.548	8.923	662,517
2022-05-10	11.075	11.440	11.010	11.169	8.631	327,200
2022-05-09	11.140	11.280	10.838	10.838	8.375	100,674
2022-05-06	11.030	11.170	10.850	11.036	8.528	96,330
2022-05-05	11.530	11.710	11.040	11.369	8.785	588,141
2022-05-04	11.470	12.000	10.840	11.660	9.010	334,643
2022-05-03	11.120	11.760	10.990	11.225	8.674	382,431
2022-04-29	10.925	11.110	10.860	10.990	8.492	125,025
2022-04-28	10.650	10.990	10.480	10.728	8.290	1,587,076
2022-04-27	10.330	10.520	10.040	10.344	7.993	1,467,065
2022-04-26	10.885	10.910	10.199	10.199	7.881	78,382
2022-04-25	11.020	11.180	10.560	10.793	8.340	316,944
2022-04-22	11.400	11.580	11.229	11.261	8.702	46,560
2022-04-21	11.580	12.030	11.580	11.757	9.085	389,557
2022-04-20	11.465	11.770	11.410	11.629	8.985	126,649
2022-04-19	11.790	11.870	11.250	11.322	8.748	174,700
2022-04-14	11.565	11.810	11.500	11.570	8.940	2,161,944
2022-04-13	11.545	11.640	11.310	11.431	8.833	64,380
2022-04-12	11.505	11.560	11.320	11.476	8.868	308,575
2022-04-11	12.045	12.280	11.800	11.909	9.203	192,883
2022-04-08	11.710	12.180	11.640	12.012	9.282	105,117
2022-04-07	11.770	12.070	11.460	11.745	9.075	392,381
2022-04-06	12.320	12.420	11.420	11.642	8.995	812,396
2022-04-05	12.610	12.760	12.210	12.383	9.568	117,300
2022-04-04	13.065	13.140	12.610	12.717	9.826	223,226
2022-04-01	13.190	13.299	12.950	13.042	10.078	199,288

← NewerPage 19 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.