Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	24.380	25.600	24.360	25.382	23.428	211,992
2025-02-13	25.310	25.920	24.260	24.692	22.792	305,961
2025-02-12	23.440	24.580	23.440	24.120	22.263	90,974
2025-02-11	23.440	23.480	23.000	23.420	21.617	4,449
2025-02-10	23.340	23.680	23.240	23.420	21.617	825
2025-02-07	23.010	24.000	22.700	23.920	22.079	16,569
2025-02-06	21.430	24.100	21.400	23.389	21.589	115,600
2025-02-05	20.660	21.020	20.560	20.740	19.144	1,683
2025-02-04	20.250	20.860	20.100	20.583	18.998	136,272
2025-02-03	21.330	21.680	19.450	20.134	18.584	76,956
2025-01-31	21.690	22.160	21.580	22.020	20.325	26,080
2025-01-30	21.760	21.760	21.520	21.620	19.956	57,710
2025-01-29	21.650	21.840	21.580	21.720	20.048	3,684
2025-01-28	21.340	21.640	21.140	21.560	19.900	7,702
2025-01-27	20.930	21.460	20.760	21.160	19.531	25,381
2025-01-24	21.580	21.640	21.160	21.160	19.531	3,740
2025-01-23	21.110	21.380	20.860	21.380	19.734	52,621
2025-01-22	20.740	21.320	20.700	21.042	19.423	47,862
2025-01-21	21.140	21.220	20.400	20.913	19.303	96,318
2025-01-20	20.910	21.860	20.620	21.643	19.977	22,246
2025-01-17	20.455	20.983	20.360	20.983	19.368	19,917
2025-01-16	20.415	20.540	20.300	20.480	18.903	11,275
2025-01-15	20.100	20.440	20.060	20.440	18.867	8,527
2025-01-14	19.765	20.140	19.500	19.962	18.426	12,566
2025-01-13	19.485	19.600	19.100	19.428	17.933	9,802
2025-01-10	19.810	19.810	19.400	19.560	18.055	23,894
2025-01-09	19.560	19.820	19.440	19.820	18.294	709,424
2025-01-08	19.575	19.820	19.440	19.632	18.121	20,893
2025-01-07	19.625	19.840	19.570	19.580	18.073	28,682
2025-01-06	19.345	19.830	19.310	19.660	18.147	149,516
2025-01-03	19.185	19.300	19.000	19.000	17.538	7,149
2025-01-02	19.780	19.800	18.850	19.110	17.639	3,325
2024-12-30	19.390	19.750	19.320	19.750	18.230	1,373
2024-12-27	19.415	19.640	19.330	19.440	17.944	3,801
2024-12-23	19.485	19.570	19.250	19.340	17.851	939
2024-12-20	19.310	19.530	19.180	19.370	17.879	18,801
2024-12-19	19.500	19.760	19.500	19.570	18.064	2,937
2024-12-18	19.705	20.040	19.660	19.970	18.433	300,552
2024-12-17	19.935	20.000	19.680	19.680	18.165	2,220
2024-12-16	19.980	20.140	19.600	19.960	18.424	1,935
2024-12-13	20.560	20.760	20.280	20.500	18.922	9,945
2024-12-12	20.470	20.660	20.400	20.554	18.971	8,272
2024-12-11	19.880	20.360	19.750	20.340	18.774	5,646
2024-12-10	19.750	19.950	19.640	19.950	18.414	2,823
2024-12-09	19.655	19.950	19.460	19.614	18.104	13,683
2024-12-06	19.380	19.600	19.380	19.455	17.958	5,914
2024-12-05	18.870	19.360	18.740	19.243	17.762	41,825
2024-12-04	18.650	18.970	18.450	18.951	17.492	19,591
2024-12-03	18.320	18.710	18.300	18.650	17.214	1,343
2024-12-02	18.240	18.530	18.240	18.390	16.974	15,040
2024-11-29	18.130	18.460	18.130	18.380	16.965	17,550
2024-11-28	18.190	18.220	17.980	18.110	16.716	7,097
2024-11-27	17.700	17.700	17.480	17.650	16.291	3,588
2024-11-26	17.770	17.970	17.700	17.740	16.374	187,359
2024-11-25	18.070	18.140	17.810	17.940	16.559	5,462
2024-11-22	18.205	18.240	17.630	17.940	16.559	3,161
2024-11-21	17.995	18.100	17.760	18.100	16.707	6,158
2024-11-20	17.985	18.150	17.840	18.020	16.633	632
2024-11-19	18.205	18.250	17.350	18.220	16.818	7,302
2024-11-18	17.750	18.120	17.660	18.120	16.725	229,734

← NewerPage 8 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.