Raiffeisen Bank International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 28.640 | 29.900 | 28.380 | 29.900 | 28.842 | 12,122 |
| 2025-08-07 | 25.720 | 28.300 | 25.500 | 28.260 | 27.260 | 18,894 |
| 2025-08-06 | 24.860 | 25.020 | 24.540 | 24.860 | 23.980 | 2,940 |
| 2025-08-05 | 24.880 | 24.900 | 24.380 | 24.560 | 23.691 | 214,885 |
| 2025-08-04 | 24.810 | 25.140 | 24.720 | 24.840 | 23.961 | 344 |
| 2025-08-01 | 25.070 | 25.420 | 24.660 | 24.794 | 23.916 | 503 |
| 2025-07-31 | 25.240 | 26.000 | 25.100 | 25.420 | 24.520 | 4,483 |
| 2025-07-30 | 24.530 | 25.800 | 24.440 | 25.240 | 24.347 | 7,967 |
| 2025-07-29 | 24.370 | 24.560 | 24.300 | 24.500 | 23.633 | 158,125 |
| 2025-07-28 | 24.980 | 25.000 | 24.280 | 24.300 | 23.440 | 1,895 |
| 2025-07-25 | 24.570 | 24.760 | 24.300 | 24.580 | 23.710 | 1,306 |
| 2025-07-24 | 24.960 | 25.200 | 24.620 | 24.740 | 23.864 | 53 |
| 2025-07-23 | 24.570 | 24.840 | 24.480 | 24.500 | 23.633 | 2,208 |
| 2025-07-22 | 24.880 | 24.980 | 24.060 | 24.340 | 23.478 | 194 |
| 2025-07-21 | 25.150 | 25.280 | 24.780 | 24.880 | 23.999 | 111 |
| 2025-07-18 | 25.280 | 25.300 | 24.720 | 25.000 | 24.115 | 162,194 |
| 2025-07-17 | 25.180 | 25.320 | 25.100 | 25.240 | 24.347 | 144,235 |
| 2025-07-16 | 24.930 | 25.280 | 24.900 | 25.060 | 24.173 | 103,206 |
| 2025-07-15 | 25.150 | 25.360 | 24.980 | 25.020 | 24.134 | 474 |
| 2025-07-14 | 24.670 | 25.160 | 24.620 | 25.100 | 24.212 | 486 |
| 2025-07-11 | 25.610 | 25.660 | 24.860 | 25.200 | 24.308 | 3,727 |
| 2025-07-10 | 25.950 | 26.140 | 25.700 | 25.840 | 24.925 | 967 |
| 2025-07-09 | 26.030 | 26.360 | 26.000 | 26.100 | 25.176 | 3,159 |
| 2025-07-08 | 25.750 | 25.940 | 25.580 | 25.840 | 24.925 | 142,134 |
| 2025-07-07 | 25.640 | 25.780 | 25.520 | 25.620 | 24.713 | 1,009 |
| 2025-07-04 | 26.080 | 26.220 | 25.600 | 25.760 | 24.848 | 3,583 |
| 2025-07-03 | 26.200 | 26.340 | 25.920 | 26.280 | 25.350 | 33,424 |
| 2025-07-02 | 25.490 | 26.720 | 25.440 | 26.140 | 25.215 | 4,121 |
| 2025-07-01 | 25.740 | 25.900 | 25.320 | 25.354 | 24.456 | 3,870 |
| 2025-06-30 | 25.870 | 25.900 | 25.480 | 25.820 | 24.906 | 574 |
| 2025-06-27 | 25.470 | 25.660 | 25.320 | 25.620 | 24.713 | 185 |
| 2025-06-26 | 25.260 | 25.460 | 25.040 | 25.180 | 24.289 | 496 |
| 2025-06-25 | 24.930 | 25.180 | 24.760 | 25.180 | 24.289 | 12,625 |
| 2025-06-24 | 24.520 | 24.940 | 24.280 | 24.840 | 23.961 | 1,539 |
| 2025-06-23 | 24.130 | 24.400 | 23.820 | 23.840 | 22.996 | 5,514 |
| 2025-06-20 | 24.550 | 24.640 | 24.320 | 24.354 | 23.492 | 3,385 |
| 2025-06-19 | 24.670 | 24.840 | 24.300 | 24.320 | 23.459 | 4,663 |
| 2025-06-18 | 25.340 | 25.360 | 24.760 | 25.000 | 24.115 | 106,701 |
| 2025-06-17 | 25.420 | 25.500 | 25.100 | 25.280 | 24.385 | 1,806 |
| 2025-06-16 | 25.280 | 25.640 | 25.240 | 25.460 | 24.559 | 57,573 |
| 2025-06-13 | 25.090 | 25.340 | 24.900 | 25.125 | 24.236 | 100,556 |
| 2025-06-12 | 25.910 | 26.060 | 25.360 | 25.940 | 25.022 | 25,200 |
| 2025-06-11 | 26.470 | 26.700 | 25.840 | 25.940 | 25.022 | 13,545 |
| 2025-06-10 | 27.220 | 27.280 | 26.520 | 26.660 | 25.716 | 149 |
| 2025-06-09 | 26.940 | 27.320 | 26.780 | 27.220 | 26.257 | 5,067 |
| 2025-06-06 | 26.560 | 27.000 | 26.400 | 27.000 | 26.044 | 3,758 |
| 2025-06-05 | 26.470 | 26.720 | 26.220 | 26.560 | 25.620 | 322,729 |
| 2025-06-04 | 26.850 | 26.960 | 26.440 | 26.700 | 25.755 | 263 |
| 2025-06-03 | 27.110 | 27.160 | 26.500 | 26.680 | 25.736 | 193,331 |
| 2025-06-02 | 26.330 | 26.940 | 26.240 | 26.660 | 25.717 | 216,719 |
| 2025-05-30 | 26.730 | 26.980 | 26.640 | 26.800 | 25.851 | 204,185 |
| 2025-05-29 | 26.830 | 27.040 | 26.800 | 26.800 | 25.851 | 2,326 |
| 2025-05-28 | 26.550 | 26.800 | 26.500 | 26.600 | 25.658 | 414 |
| 2025-05-27 | 26.860 | 27.100 | 26.600 | 26.640 | 25.697 | 821 |
| 2025-05-23 | 26.630 | 27.000 | 25.440 | 26.380 | 25.446 | 4,573 |
| 2025-05-22 | 26.580 | 26.660 | 26.160 | 26.660 | 25.716 | 453 |
| 2025-05-21 | 26.740 | 26.800 | 26.560 | 26.780 | 25.832 | 1,553 |
| 2025-05-20 | 26.550 | 27.040 | 26.360 | 26.940 | 25.986 | 195,989 |
| 2025-05-19 | 26.420 | 26.760 | 26.320 | 26.700 | 25.755 | 3,281 |
| 2025-05-16 | 26.630 | 26.820 | 26.000 | 26.380 | 25.446 | 321,206 |
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.