Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	13.190	13.299	12.950	13.042	10.078	199,288
2022-03-31	13.615	13.710	12.860	12.950	10.007	1,057,652
2022-03-30	13.730	14.040	13.220	13.522	10.449	792,939
2022-03-29	12.870	14.360	12.800	13.660	10.555	1,040,131
2022-03-28	12.790	13.210	12.540	12.540	9.690	163,382
2022-03-25	12.435	12.710	12.320	12.507	9.664	941,288
2022-03-24	13.000	13.080	12.350	12.350	9.543	783,437
2022-03-23	13.280	13.300	12.740	13.069	10.098	48,399
2022-03-22	13.620	13.880	13.130	13.210	10.207	113,964
2022-03-21	13.580	13.990	13.500	13.699	10.585	98,489
2022-03-18	13.730	13.800	13.040	13.435	10.381	305,435
2022-03-17	14.675	14.970	13.370	13.780	10.648	945,009
2022-03-16	14.010	15.150	13.790	13.866	10.714	412,443
2022-03-15	13.325	13.600	12.860	13.433	10.380	683,373
2022-03-14	13.535	13.940	13.180	13.393	10.349	436,094
2022-03-11	13.310	13.840	12.767	13.130	10.146	175,766
2022-03-10	14.175	14.430	12.810	13.554	10.473	497,407
2022-03-09	12.830	14.150	12.570	13.617	10.522	425,014
2022-03-08	10.840	12.590	10.840	12.021	9.289	201,122
2022-03-07	11.560	11.560	10.190	10.941	8.454	446,819
2022-03-04	12.940	13.150	11.640	11.640	8.994	315,733
2022-03-03	13.150	13.750	12.790	13.268	10.252	1,405,509
2022-03-02	12.710	13.220	12.390	12.817	9.903	508,982
2022-03-01	14.655	15.100	12.970	13.180	10.184	528,052
2022-02-28	14.930	15.250	13.620	14.670	11.336	677,863
2022-02-25	16.880	17.820	16.410	17.037	13.165	415,734
2022-02-24	19.175	19.750	15.940	16.415	12.684	371,763
2022-02-23	21.910	22.320	21.060	21.550	16.652	97,296
2022-02-22	20.190	22.530	20.140	22.274	17.211	743,787
2022-02-21	24.380	24.840	23.300	23.401	18.082	262,452
2022-02-18	24.890	25.300	24.540	25.025	19.337	207,744
2022-02-17	26.190	26.240	24.860	25.250	19.511	154,998
2022-02-16	27.260	27.320	26.200	26.529	20.499	78,128
2022-02-15	26.040	27.200	26.040	26.762	20.679	243,648
2022-02-14	25.860	26.180	24.880	26.020	20.106	415,062
2022-02-11	27.750	28.060	27.500	27.676	21.385	47,270
2022-02-10	28.210	28.429	27.960	28.061	21.683	49,066
2022-02-09	27.260	28.340	27.180	28.091	21.706	361,367
2022-02-08	26.430	27.324	26.300	27.324	21.114	48,458
2022-02-07	26.050	26.307	25.660	26.307	20.327	31,333
2022-02-04	26.780	26.820	25.620	25.862	19.984	88,631
2022-02-03	26.180	26.780	26.180	26.500	20.477	60,561
2022-02-02	26.710	27.160	25.800	26.416	20.412	114,239
2022-02-01	24.980	25.320	24.900	24.984	19.305	36,156
2022-01-31	25.100	25.340	24.780	24.836	19.191	62,044
2022-01-28	25.180	25.220	24.560	24.640	19.039	22,438
2022-01-27	24.240	25.300	24.239	24.923	19.258	138,652
2022-01-26	24.330	25.000	24.220	24.864	19.213	63,842
2022-01-25	23.160	24.040	23.100	23.880	18.452	161,792
2022-01-24	23.820	24.100	22.700	23.257	17.971	281,616
2022-01-21	24.640	24.680	24.160	24.198	18.698	47,028
2022-01-20	24.940	25.220	24.580	24.803	19.165	122,574
2022-01-19	25.350	25.760	25.160	25.427	19.647	128,477
2022-01-18	25.920	26.360	25.520	25.520	19.719	126,024
2022-01-17	25.840	26.360	25.840	26.117	20.181	530,969
2022-01-14	25.890	26.100	25.440	25.700	19.859	413,103
2022-01-13	26.670	27.120	25.820	26.373	20.379	133,715
2022-01-12	26.550	26.824	26.220	26.824	20.727	107,471
2022-01-11	25.960	26.500	25.820	25.882	19.999	29,765
2022-01-10	26.900	26.940	25.700	26.580	20.539	139,126

← NewerPage 20 of 21 · 1,256 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.