Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	41.840	43.460	41.380	43.440	41.902	4,623
2026-01-30	42.950	43.500	42.300	42.500	40.996	104,818
2026-01-29	42.670	43.260	42.060	42.300	40.803	2,708
2026-01-28	41.790	42.300	41.360	41.740	40.263	1,728
2026-01-27	39.770	41.380	39.640	41.260	39.800	26,532
2026-01-26	38.770	39.540	38.220	39.500	38.102	1,211
2026-01-23	39.820	40.340	38.800	39.080	37.697	7,331
2026-01-22	37.780	39.800	37.600	39.410	38.015	25,800
2026-01-21	36.650	37.500	36.140	37.180	35.864	203
2026-01-20	36.700	37.180	36.280	37.020	35.710	15,290
2026-01-19	36.260	37.120	35.940	37.000	35.690	5,692
2026-01-16	37.440	37.460	36.900	37.080	35.767	3,190
2026-01-15	37.300	37.400	36.500	37.060	35.748	2,324
2026-01-14	37.300	37.780	36.900	37.100	35.787	3,775
2026-01-13	38.340	38.660	36.660	36.660	35.362	56,481
2026-01-12	37.580	38.340	37.200	38.080	36.732	108
2026-01-09	37.660	37.920	37.340	37.740	36.404	6,842
2026-01-08	37.280	37.740	37.200	37.660	36.327	27,786
2026-01-07	38.390	38.500	37.320	37.440	36.115	5,768
2026-01-06	37.260	38.160	36.820	38.120	36.771	2,316
2026-01-05	38.090	38.340	37.240	37.240	35.922	1,577
2026-01-02	37.880	38.400	37.620	37.620	36.288	8,612
2025-12-30	37.780	38.300	37.660	38.160	36.809	236
2025-12-29	37.890	38.140	37.620	37.820	36.481	3,545
2025-12-23	37.320	37.800	37.160	37.700	36.366	1,450
2025-12-22	37.060	37.780	36.860	37.260	35.941	3,030
2025-12-19	36.890	37.620	36.100	37.260	35.941	19,500
2025-12-18	36.930	37.100	35.800	36.160	34.880	183,770
2025-12-17	37.620	37.960	37.000	37.340	36.018	29,031
2025-12-16	38.260	38.680	37.780	37.900	36.558	4,842
2025-12-15	37.170	37.940	36.960	37.700	36.366	4,387
2025-12-12	37.890	38.360	37.120	37.220	35.903	25,846
2025-12-11	36.750	38.460	36.600	38.100	36.751	217,147
2025-12-10	36.170	36.740	36.140	36.680	35.382	84,585
2025-12-09	35.190	36.940	35.140	36.380	35.092	7,323
2025-12-08	34.060	35.100	34.060	34.940	33.703	4,224
2025-12-05	35.260	35.740	34.900	34.960	33.723	89,765
2025-12-04	35.020	35.140	34.120	35.040	33.800	1,028
2025-12-03	35.610	35.700	34.740	35.040	33.800	96,504
2025-12-02	35.700	36.000	35.580	35.680	34.417	6,805
2025-12-01	34.960	35.940	34.920	35.940	34.668	5,255
2025-11-28	34.570	35.080	34.120	34.960	33.723	1,001
2025-11-27	35.300	35.400	34.620	34.990	33.751	3,994
2025-11-26	35.250	35.660	34.960	35.453	34.198	52,992
2025-11-25	33.890	35.360	33.680	35.000	33.761	116,611
2025-11-24	34.120	35.200	33.780	34.380	33.163	31,391
2025-11-21	32.630	33.560	32.540	32.740	31.581	120,489
2025-11-20	33.170	33.780	32.900	33.160	31.986	24,653
2025-11-19	31.320	32.640	30.920	32.640	31.485	6,956
2025-11-18	31.450	31.860	31.140	31.503	30.388	8,377
2025-11-17	32.590	32.900	31.900	31.900	30.771	1,151
2025-11-14	33.310	33.400	32.140	32.320	31.176	2,838
2025-11-13	33.110	34.180	32.960	33.480	32.295	5,135
2025-11-12	32.360	33.440	32.220	32.722	31.564	7,475
2025-11-11	32.680	32.880	32.180	32.280	31.137	1,393
2025-11-10	31.730	32.600	31.660	32.540	31.388	16,686
2025-11-07	31.000	31.300	30.840	31.160	30.057	12,299
2025-11-06	31.060	31.120	30.540	30.680	29.594	15,116
2025-11-05	30.930	31.300	30.800	31.040	29.941	19,226
2025-11-04	31.840	32.160	31.100	31.100	29.999	16,450

← NewerPage 4 of 5 · 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.