Raiffeisen Bank International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 17.750 | 18.120 | 17.660 | 18.120 | 16.725 | 229,734 |
| 2024-11-15 | 18.060 | 18.060 | 17.740 | 17.740 | 16.374 | 409 |
| 2024-11-14 | 18.125 | 18.370 | 18.000 | 18.310 | 16.901 | 1,598 |
| 2024-11-13 | 18.680 | 18.750 | 18.080 | 18.180 | 16.781 | 2,053 |
| 2024-11-12 | 18.500 | 18.940 | 18.440 | 18.891 | 17.437 | 18,146 |
| 2024-11-11 | 18.510 | 18.860 | 18.450 | 18.710 | 17.270 | 4,589 |
| 2024-11-08 | 18.845 | 18.860 | 18.170 | 18.331 | 16.920 | 12,485 |
| 2024-11-07 | 18.200 | 18.850 | 18.000 | 18.840 | 17.390 | 5,311 |
| 2024-11-06 | 17.905 | 18.640 | 17.480 | 18.227 | 16.824 | 17,938 |
| 2024-11-05 | 16.840 | 16.980 | 16.710 | 16.880 | 15.581 | 7,846 |
| 2024-11-04 | 16.760 | 17.030 | 16.490 | 16.731 | 15.443 | 8,669 |
| 2024-11-01 | 16.680 | 16.850 | 16.520 | 16.800 | 15.507 | 2,453 |
| 2024-10-31 | 17.295 | 17.720 | 16.480 | 17.644 | 16.286 | 39,512 |
| 2024-10-30 | 18.140 | 18.290 | 17.600 | 18.139 | 16.742 | 2,271 |
| 2024-10-29 | 18.310 | 18.540 | 18.310 | 18.340 | 16.928 | 2,214 |
| 2024-10-28 | 18.215 | 18.460 | 18.130 | 18.380 | 16.965 | 7,366 |
| 2024-10-25 | 18.000 | 18.350 | 18.000 | 18.061 | 16.671 | 13,805 |
| 2024-10-24 | 17.940 | 18.185 | 17.860 | 17.860 | 16.485 | 189,623 |
| 2024-10-23 | 17.930 | 18.160 | 17.840 | 18.000 | 16.614 | 1,343 |
| 2024-10-22 | 18.100 | 18.150 | 17.825 | 17.980 | 16.596 | 11,065 |
| 2024-10-21 | 18.375 | 18.450 | 17.980 | 17.980 | 16.596 | 5,012 |
| 2024-10-18 | 17.990 | 18.360 | 17.740 | 17.859 | 16.484 | 7,208 |
| 2024-10-17 | 18.415 | 18.670 | 18.390 | 18.640 | 17.205 | 71,320 |
| 2024-10-16 | 18.265 | 18.490 | 18.070 | 18.150 | 16.753 | 227,171 |
| 2024-10-15 | 18.175 | 18.350 | 18.150 | 18.230 | 16.827 | 2,710 |
| 2024-10-14 | 18.390 | 18.500 | 18.230 | 18.270 | 16.864 | 2,940 |
| 2024-10-11 | 18.055 | 18.600 | 18.030 | 18.450 | 17.030 | 1,929 |
| 2024-10-10 | 17.670 | 18.470 | 17.580 | 17.580 | 16.227 | 1,564 |
| 2024-10-09 | 17.475 | 17.700 | 17.390 | 17.430 | 16.088 | 11,658 |
| 2024-10-08 | 17.425 | 17.650 | 17.360 | 17.471 | 16.127 | 1,369 |
| 2024-10-07 | 17.530 | 17.720 | 17.400 | 17.610 | 16.255 | 708,405 |
| 2024-10-04 | 17.190 | 17.560 | 17.150 | 17.510 | 16.162 | 243 |
| 2024-10-03 | 17.385 | 17.470 | 17.100 | 17.197 | 15.873 | 2,177 |
| 2024-10-02 | 17.420 | 17.540 | 17.300 | 17.410 | 16.070 | 365 |
| 2024-10-01 | 17.775 | 17.870 | 17.390 | 17.520 | 16.171 | 3,760 |
| 2024-09-30 | 17.880 | 18.050 | 17.730 | 17.761 | 16.394 | 3,887 |
| 2024-09-27 | 18.160 | 18.290 | 17.990 | 18.070 | 16.679 | 7,041 |
| 2024-09-26 | 18.115 | 18.280 | 18.000 | 18.140 | 16.744 | 654 |
| 2024-09-25 | 17.910 | 18.100 | 17.910 | 17.960 | 16.578 | 1,544 |
| 2024-09-24 | 18.050 | 18.230 | 17.880 | 17.880 | 16.504 | 1,263 |
| 2024-09-23 | 18.055 | 18.100 | 17.790 | 17.960 | 16.578 | 2,021 |
| 2024-09-20 | 17.965 | 18.150 | 17.830 | 18.022 | 16.634 | 56,111 |
| 2024-09-19 | 17.850 | 18.040 | 17.840 | 17.984 | 16.600 | 2,717 |
| 2024-09-18 | 17.450 | 17.760 | 17.360 | 17.591 | 16.237 | 4,723 |
| 2024-09-17 | 17.160 | 17.610 | 16.990 | 17.525 | 16.176 | 7,803 |
| 2024-09-16 | 16.865 | 17.110 | 16.790 | 17.100 | 15.784 | 715 |
| 2024-09-13 | 16.840 | 17.080 | 16.840 | 16.998 | 15.690 | 22,089 |
| 2024-09-12 | 16.885 | 17.080 | 16.640 | 16.760 | 15.470 | 333 |
| 2024-09-11 | 16.850 | 17.000 | 16.650 | 16.670 | 15.387 | 1,390 |
| 2024-09-10 | 17.050 | 17.180 | 16.650 | 16.740 | 15.451 | 1,756 |
| 2024-09-09 | 16.790 | 17.120 | 16.710 | 16.936 | 15.632 | 5,954 |
| 2024-09-06 | 16.855 | 17.400 | 16.610 | 16.830 | 15.535 | 67,042 |
| 2024-09-05 | 17.500 | 18.080 | 17.500 | 17.890 | 16.513 | 1,868 |
| 2024-09-04 | 17.295 | 17.870 | 17.280 | 17.650 | 16.291 | 709 |
| 2024-09-03 | 18.035 | 18.190 | 17.470 | 17.541 | 16.191 | 1,497 |
| 2024-09-02 | 17.810 | 18.150 | 17.600 | 18.080 | 16.688 | 8,098 |
| 2024-08-30 | 17.845 | 17.960 | 17.810 | 17.880 | 16.504 | 973 |
| 2024-08-29 | 17.635 | 17.980 | 17.600 | 17.866 | 16.491 | 2,322 |
| 2024-08-28 | 17.400 | 17.700 | 17.300 | 17.454 | 16.110 | 25,166 |
| 2024-08-27 | 17.420 | 17.500 | 17.320 | 17.380 | 16.042 | 820 |
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.