Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	26.670	26.900	26.580	26.829	20.731	50,822
2022-01-06	26.250	26.800	26.200	26.704	20.634	38,502
2022-01-05	26.660	26.980	26.660	26.731	20.655	205,365
2022-01-04	25.920	26.900	25.860	26.800	20.709	66,681
2021-12-30	25.950	25.980	25.700	25.880	19.998	75,138
2021-12-29	25.640	25.960	25.640	25.832	19.960	92,684
2021-12-23	26.230	26.500	26.120	26.120	20.183	115,157
2021-12-22	25.770	26.220	25.646	26.173	20.224	87,278
2021-12-21	25.280	25.680	25.280	25.610	19.789	13,304
2021-12-20	25.340	25.500	24.940	25.490	19.696	214,435
2021-12-17	25.460	25.880	25.380	25.500	19.704	289,845
2021-12-16	25.720	25.900	25.320	25.622	19.798	83,905
2021-12-15	25.180	25.500	25.080	25.468	19.679	201,488
2021-12-14	24.860	25.300	24.860	25.036	19.346	222,309
2021-12-13	25.370	25.640	24.600	25.254	19.514	634,312
2021-12-10	25.220	25.360	25.120	25.335	19.576	24,012
2021-12-09	25.470	25.700	25.213	25.390	19.619	33,476
2021-12-08	26.190	26.360	25.520	25.520	19.719	96,006
2021-12-07	25.960	26.280	25.800	26.060	20.137	67,326
2021-12-06	26.350	26.440	25.540	26.104	20.171	27,765
2021-12-03	26.600	26.700	25.980	26.380	20.384	115,297
2021-12-02	26.380	26.560	25.860	26.280	20.307	93,234
2021-12-01	26.540	27.060	26.540	26.680	20.616	78,544
2021-11-30	25.220	26.240	24.900	26.223	20.262	298,901
2021-11-29	25.580	25.980	25.460	25.614	19.792	57,931
2021-11-26	24.760	26.685	24.760	24.875	19.221	351,602
2021-11-25	26.800	26.800	26.620	26.760	20.678	8,443
2021-11-24	26.300	27.040	26.300	26.806	20.713	26,561
2021-11-23	25.870	26.560	25.580	26.237	20.274	303,318
2021-11-22	26.360	26.460	25.820	26.124	20.186	41,204
2021-11-19	28.100	28.220	25.980	28.104	21.716	952,134
2021-11-18	28.310	28.580	27.900	28.260	21.837	18,413
2021-11-17	28.410	28.500	28.120	28.395	21.941	28,191
2021-11-16	28.220	28.443	28.120	28.443	21.978	42,966
2021-11-15	27.630	28.240	27.540	28.143	21.746	41,599
2021-11-12	29.030	29.380	28.560	28.832	21.699	25,243
2021-11-11	28.640	29.400	28.520	29.400	22.127	15,842
2021-11-10	28.550	28.660	28.020	28.660	21.570	48,259
2021-11-09	28.770	28.860	28.460	28.500	21.449	549,230
2021-11-08	29.300	29.380	28.780	28.786	21.664	103,120
2021-11-05	27.880	29.080	27.880	28.813	21.685	69,259
2021-11-04	28.620	28.620	27.600	27.805	20.926	90,247
2021-11-03	27.260	28.620	25.800	28.620	21.540	95,873
2021-11-02	25.450	25.920	25.280	25.800	19.417	32,986
2021-11-01	25.360	25.820	25.360	25.580	19.252	20,185
2021-10-29	25.300	25.580	25.100	25.304	19.044	18,661
2021-10-28	25.190	25.380	25.000	25.160	18.936	22,621
2021-10-27	25.650	25.680	24.740	24.860	18.710	59,794
2021-10-25	25.040	25.560	25.040	25.372	19.095	32,222
2021-10-22	24.810	25.040	24.740	24.944	18.773	35,804
2021-10-21	24.770	24.880	24.560	24.810	18.672	18,455
2021-10-20	24.610	24.960	24.500	24.880	18.725	43,418
2021-10-19	24.420	24.640	24.420	24.490	18.431	14,296
2021-10-18	24.460	24.740	24.380	24.520	18.454	7,772
2021-10-15	24.260	24.620	24.260	24.594	18.510	42,288
2021-10-14	23.960	24.240	23.960	23.980	18.047	10,422

← NewerPage 21 of 21 · 1,256 trading days

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.