Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	32.230	32.860	32.120	32.400	31.253	177,669
2025-10-31	31.410	32.220	31.120	32.180	31.041	286
2025-10-30	31.590	31.900	30.760	31.220	30.115	102,139
2025-10-29	29.800	30.320	29.740	30.260	29.189	2,871
2025-10-28	29.700	30.060	29.560	29.880	28.822	1,613
2025-10-27	29.960	30.160	29.720	29.840	28.784	16,488
2025-10-24	29.840	29.960	29.160	29.780	28.726	222
2025-10-23	29.070	29.840	28.900	29.840	28.784	1,755
2025-10-22	29.720	29.720	29.180	29.340	28.301	3,131
2025-10-21	30.140	30.200	29.740	29.880	28.822	1,644
2025-10-20	30.400	30.780	29.920	30.320	29.247	487,102
2025-10-17	29.570	30.220	29.120	30.140	29.073	3,326
2025-10-16	29.650	29.700	29.120	29.460	28.417	434
2025-10-15	29.650	29.940	29.440	29.640	28.591	7,601
2025-10-14	30.180	30.500	29.200	29.200	28.166	42,735
2025-10-13	29.090	30.580	29.020	30.580	29.498	3,701
2025-10-10	29.620	30.080	29.240	29.240	28.205	570
2025-10-09	30.010	30.040	29.640	29.640	28.591	544
2025-10-08	30.310	30.640	29.980	30.140	29.073	1,755
2025-10-07	30.610	30.680	29.860	30.280	29.208	3,119
2025-10-06	30.920	31.220	30.620	30.680	29.594	182,860
2025-10-03	31.150	31.480	30.760	31.140	30.038	34,333
2025-10-02	28.810	28.980	28.440	28.840	27.819	167,493
2025-10-01	29.190	29.780	28.640	28.640	27.626	567
2025-09-30	29.560	29.900	29.180	29.333	28.294	2,438
2025-09-29	29.600	30.060	29.500	29.860	28.803	1,635
2025-09-26	29.310	29.480	29.020	29.480	28.437	246
2025-09-25	29.120	29.420	28.900	29.020	27.993	80,921
2025-09-24	29.080	29.280	28.580	29.220	28.186	1,722
2025-09-23	28.590	29.280	28.360	29.240	28.205	354
2025-09-22	28.400	28.440	28.040	28.280	27.279	2,560
2025-09-19	28.300	28.500	28.160	28.240	27.240	5,537
2025-09-18	28.440	28.640	28.000	28.180	27.183	9,169
2025-09-17	28.640	28.820	28.040	28.040	27.047	11,162
2025-09-16	29.600	29.640	28.540	28.540	27.530	10,763
2025-09-15	29.820	29.900	29.320	29.540	28.494	12,763
2025-09-12	29.340	29.660	29.260	29.500	28.456	10,194
2025-09-11	29.100	29.520	28.760	29.340	28.301	23,480
2025-09-10	29.260	29.260	28.740	29.040	28.012	34,296
2025-09-09	28.720	29.160	28.620	28.940	27.916	2,474
2025-09-08	28.630	28.860	28.520	28.620	27.607	3,129
2025-09-05	29.370	29.500	28.400	28.480	27.472	6,527
2025-09-04	29.160	29.400	28.820	29.360	28.321	12,499
2025-09-03	28.600	29.340	28.400	29.340	28.301	4,782
2025-09-02	28.840	28.960	28.280	28.480	27.472	13,342
2025-09-01	28.520	28.920	28.360	28.840	27.819	518
2025-08-29	28.600	28.740	28.120	28.420	27.414	2,614
2025-08-28	28.780	29.000	28.720	28.920	27.896	3,893
2025-08-27	29.050	29.120	28.300	28.640	27.626	1,044,403
2025-08-26	29.020	29.300	28.340	29.160	28.128	417,367
2025-08-22	30.840	30.980	30.400	30.480	29.401	570,904
2025-08-21	30.500	30.980	30.320	30.860	29.768	1,736
2025-08-20	31.010	31.180	30.360	30.640	29.555	4,686
2025-08-19	31.190	31.440	30.500	31.200	30.096	5,099
2025-08-18	31.130	31.480	30.480	30.680	29.594	7,155
2025-08-15	30.630	31.960	30.560	31.240	30.134	53,072
2025-08-14	29.920	30.680	29.780	30.220	29.150	3,177
2025-08-13	30.370	30.420	29.460	29.620	28.572	88,523
2025-08-12	30.340	30.620	29.860	30.100	29.035	252,071
2025-08-11	30.150	30.620	29.700	30.580	29.498	27,294

← NewerPage 5 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.