Raiffeisen Bank International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 26.890 | 27.080 | 26.300 | 26.680 | 25.736 | 538,457 |
| 2025-05-14 | 26.340 | 27.480 | 26.300 | 27.480 | 26.507 | 7,379 |
| 2025-05-13 | 25.640 | 26.540 | 25.600 | 26.320 | 25.388 | 4,594 |
| 2025-05-12 | 26.040 | 26.560 | 25.680 | 25.740 | 24.829 | 764 |
| 2025-05-09 | 25.250 | 25.480 | 24.900 | 25.080 | 24.192 | 220 |
| 2025-05-08 | 25.250 | 25.400 | 24.580 | 25.140 | 24.250 | 323 |
| 2025-05-07 | 24.290 | 24.680 | 24.060 | 24.500 | 23.633 | 533 |
| 2025-05-06 | 24.350 | 24.620 | 23.220 | 23.960 | 23.112 | 588 |
| 2025-05-02 | 23.940 | 24.100 | 23.560 | 23.920 | 23.073 | 649 |
| 2025-04-30 | 23.620 | 23.700 | 22.980 | 23.280 | 22.456 | 5,396 |
| 2025-04-29 | 23.620 | 23.740 | 23.300 | 23.600 | 22.765 | 236 |
| 2025-04-28 | 22.830 | 23.660 | 22.620 | 23.520 | 22.687 | 7,344 |
| 2025-04-25 | 22.980 | 23.200 | 22.720 | 22.940 | 22.128 | 667 |
| 2025-04-24 | 23.160 | 23.320 | 22.760 | 22.960 | 22.147 | 3,595 |
| 2025-04-23 | 21.890 | 23.440 | 21.820 | 23.240 | 22.417 | 2,991 |
| 2025-04-22 | 21.540 | 21.600 | 21.300 | 21.520 | 20.758 | 98,454 |
| 2025-04-17 | 21.640 | 21.640 | 21.320 | 21.480 | 20.720 | 158 |
| 2025-04-16 | 21.870 | 21.920 | 21.460 | 21.660 | 20.893 | 1,299 |
| 2025-04-15 | 21.580 | 21.960 | 21.500 | 21.880 | 21.106 | 3,574 |
| 2025-04-14 | 21.380 | 21.660 | 21.140 | 21.360 | 20.604 | 349 |
| 2025-04-11 | 21.670 | 22.040 | 20.800 | 20.980 | 20.237 | 424,506 |
| 2025-04-10 | 22.530 | 22.660 | 21.100 | 21.220 | 20.469 | 4,045 |
| 2025-04-09 | 20.620 | 20.900 | 19.990 | 20.300 | 19.581 | 284,209 |
| 2025-04-08 | 20.435 | 21.540 | 20.160 | 21.080 | 20.334 | 778 |
| 2025-04-07 | 18.425 | 20.780 | 18.210 | 19.990 | 19.282 | 8,892 |
| 2025-04-04 | 21.760 | 21.960 | 20.580 | 20.912 | 20.171 | 128,048 |
| 2025-04-03 | 23.680 | 23.800 | 22.400 | 22.620 | 21.819 | 257,893 |
| 2025-04-02 | 24.320 | 24.420 | 23.900 | 24.240 | 23.382 | 11,684 |
| 2025-04-01 | 23.910 | 24.520 | 23.720 | 23.860 | 23.015 | 14,247 |
| 2025-03-31 | 23.770 | 24.080 | 23.140 | 23.856 | 23.012 | 5,931 |
| 2025-03-28 | 25.630 | 26.000 | 25.240 | 25.520 | 23.556 | 15,498 |
| 2025-03-27 | 25.790 | 26.480 | 25.580 | 26.315 | 24.289 | 181,384 |
| 2025-03-26 | 25.880 | 26.680 | 25.880 | 26.262 | 24.240 | 4,005 |
| 2025-03-25 | 25.860 | 26.160 | 25.520 | 25.860 | 23.869 | 6,568 |
| 2025-03-24 | 25.560 | 26.180 | 25.440 | 25.517 | 23.552 | 116,481 |
| 2025-03-21 | 25.060 | 25.430 | 25.000 | 25.315 | 23.366 | 182,258 |
| 2025-03-20 | 25.570 | 25.760 | 25.000 | 25.170 | 23.232 | 4,918 |
| 2025-03-19 | 25.490 | 25.880 | 25.240 | 25.760 | 23.777 | 190,997 |
| 2025-03-18 | 26.150 | 26.500 | 26.020 | 26.160 | 24.146 | 36,817 |
| 2025-03-17 | 26.090 | 26.360 | 25.740 | 25.800 | 23.814 | 5,041 |
| 2025-03-14 | 25.710 | 26.340 | 25.640 | 26.080 | 24.073 | 2,743 |
| 2025-03-13 | 25.690 | 25.980 | 25.360 | 25.672 | 23.696 | 3,055 |
| 2025-03-12 | 25.980 | 26.660 | 25.760 | 26.020 | 24.017 | 3,568 |
| 2025-03-11 | 25.770 | 25.880 | 25.160 | 25.480 | 23.519 | 862 |
| 2025-03-10 | 26.530 | 26.600 | 25.460 | 25.743 | 23.761 | 8,587 |
| 2025-03-07 | 26.410 | 26.640 | 25.880 | 25.880 | 23.888 | 58,213 |
| 2025-03-06 | 26.820 | 27.240 | 26.120 | 26.780 | 24.719 | 18,883 |
| 2025-03-05 | 25.560 | 26.820 | 24.160 | 25.620 | 23.648 | 34,799 |
| 2025-03-04 | 24.900 | 24.900 | 23.640 | 23.960 | 22.115 | 33,406 |
| 2025-03-03 | 25.110 | 25.580 | 24.200 | 25.280 | 23.334 | 284,048 |
| 2025-02-28 | 26.300 | 26.300 | 25.680 | 25.980 | 23.980 | 32,092 |
| 2025-02-27 | 25.400 | 26.620 | 25.400 | 26.270 | 24.248 | 7,870 |
| 2025-02-26 | 24.800 | 25.580 | 24.800 | 24.967 | 23.046 | 56,460 |
| 2025-02-25 | 24.060 | 24.840 | 24.060 | 24.640 | 22.743 | 12,804 |
| 2025-02-24 | 24.520 | 24.600 | 24.020 | 24.180 | 22.319 | 5,014 |
| 2025-02-21 | 24.130 | 24.420 | 23.900 | 24.380 | 22.503 | 45,366 |
| 2025-02-20 | 24.270 | 24.620 | 23.940 | 23.974 | 22.128 | 106,974 |
| 2025-02-19 | 24.950 | 25.080 | 24.120 | 24.735 | 22.831 | 3,574 |
| 2025-02-18 | 24.830 | 24.940 | 24.420 | 24.940 | 23.020 | 301,646 |
| 2025-02-17 | 24.830 | 25.260 | 24.700 | 24.880 | 22.965 | 9,973 |
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.