Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	57.450	58.750	56.400	56.625	56.625	16,916
2026-07-23	55.675	58.500	54.250	58.275	58.275	6,310
2026-07-22	54.900	55.550	54.650	55.025	55.025	79,955
2026-07-21	53.725	55.050	53.500	54.400	54.400	261,324
2026-07-20	52.450	53.300	52.200	53.250	53.250	65,530
2026-07-17	53.975	54.300	52.250	52.475	52.475	9,314
2026-07-16	55.600	55.700	54.250	54.450	54.450	420,844
2026-07-15	56.675	57.050	55.800	56.250	56.250	13,410
2026-07-14	54.400	57.600	54.100	57.250	57.250	13,002
2026-07-13	54.125	55.200	54.000	54.550	54.550	50,204
2026-07-10	53.925	56.000	53.600	54.925	54.925	1,768
2026-07-09	54.325	54.900	53.850	54.200	54.200	1,266
2026-07-08	56.000	56.700	53.750	53.750	53.750	154,515
2026-07-07	56.450	56.850	55.850	56.800	56.800	1,222
2026-07-06	55.225	56.600	55.000	56.550	56.550	2,455
2026-07-03	55.850	56.250	55.050	56.125	56.125	465
2026-07-02	54.900	55.800	54.550	55.500	55.500	4,475
2026-07-01	55.750	55.850	54.500	54.575	54.575	14,459
2026-06-30	54.525	56.050	54.500	55.750	55.750	12,384
2026-06-29	54.700	55.200	54.000	54.500	54.500	738
2026-06-26	55.225	55.550	54.500	54.625	54.625	26,125
2026-06-25	54.400	55.400	54.150	55.025	55.025	3,277
2026-06-24	54.675	55.350	53.275	54.050	54.050	44,104
2026-06-23	54.225	55.600	53.250	55.100	55.100	158,982
2026-06-22	54.325	55.250	54.050	54.500	54.500	210,094
2026-06-19	53.775	54.450	53.200	53.775	53.775	16,826
2026-06-18	54.725	55.250	54.150	54.750	54.750	25,274
2026-06-17	51.975	54.450	51.850	54.150	54.150	6,168
2026-06-16	51.700	52.750	51.500	52.350	52.350	1,836
2026-06-15	51.750	52.250	51.000	51.350	51.350	2,195
2026-06-12	49.680	51.300	49.380	49.790	49.790	1,117
2026-06-11	48.310	49.580	48.180	48.470	48.470	176,984
2026-06-10	48.150	48.760	47.560	47.980	47.980	3,752
2026-06-09	48.310	49.680	48.180	48.180	48.180	230,206
2026-06-08	47.510	49.620	47.320	48.620	48.620	270,413
2026-06-05	49.630	50.250	49.000	49.725	49.725	1,178
2026-06-04	48.860	49.560	48.860	49.220	49.220	300,473
2026-06-03	49.085	50.000	48.560	48.760	48.760	165
2026-06-02	48.250	49.400	48.040	48.060	48.060	122,279
2026-06-01	49.545	49.680	47.840	47.960	47.960	6,286
2026-05-29	47.760	49.720	47.760	49.295	49.295	420
2026-05-28	47.730	47.940	46.940	47.790	47.790	2,790
2026-05-27	47.610	48.540	47.300	48.310	48.310	5,991
2026-05-26	47.880	48.160	47.400	47.480	47.480	87,272
2026-05-22	46.690	47.700	46.520	46.700	46.700	160,683
2026-05-21	46.420	46.740	45.920	46.590	46.590	5,193
2026-05-20	44.950	46.460	44.700	46.460	46.460	6,212
2026-05-19	45.480	46.000	44.600	45.000	45.000	11,456
2026-05-18	45.850	46.640	45.500	45.760	45.760	5,464
2026-05-15	46.610	47.260	46.000	46.450	46.450	894
2026-05-14	47.470	47.740	46.840	46.940	46.940	156,531
2026-05-13	47.230	47.500	46.480	47.160	47.160	202,375
2026-05-12	45.970	47.360	45.840	46.720	46.720	3,365
2026-05-11	46.390	48.380	46.300	46.500	46.500	160,534
2026-05-08	45.770	46.580	45.540	46.300	46.300	1,609
2026-05-07	45.780	46.900	45.500	46.500	46.500	364,215
2026-05-06	43.560	46.580	43.500	45.190	45.190	4,732
2026-05-05	43.770	44.520	43.100	43.780	43.780	1,372
2026-05-01	46.430	46.430	46.430	46.430	46.430	0
2026-04-30	44.480	46.500	44.280	46.430	46.430	5,450

← NewerPage 2 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.