Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	46.000	46.600	45.500	45.780	45.780	215,669
2026-05-07	45.740	46.840	45.740	46.000	46.000	366,620
2026-05-06	43.600	46.660	43.500	45.200	45.200	496,883
2026-05-05	44.320	44.460	43.080	43.120	43.120	488,129
2026-05-04	45.900	46.380	44.800	44.940	44.940	284,345
2026-04-30	44.720	46.480	44.400	46.400	46.400	472,404
2026-04-29	45.000	45.800	44.820	45.660	45.660	291,824
2026-04-28	44.400	45.020	43.940	45.020	45.020	446,422
2026-04-27	43.820	44.120	43.500	44.120	44.120	278,060
2026-04-24	43.800	44.000	42.900	43.880	43.880	278,564
2026-04-23	43.540	44.020	42.920	44.020	44.020	286,323
2026-04-22	44.420	44.740	43.260	43.960	43.960	329,158
2026-04-21	44.680	45.160	44.260	44.400	44.400	357,383
2026-04-20	45.500	45.780	44.600	44.620	44.620	436,749
2026-04-17	45.200	46.900	44.720	46.700	46.700	514,320
2026-04-16	46.300	46.900	45.060	45.200	45.200	526,362
2026-04-15	45.900	46.260	45.120	46.120	46.120	400,507
2026-04-14	43.500	45.880	43.500	45.880	45.880	669,213
2026-04-13	43.800	45.260	43.600	44.980	43.380	713,075
2026-04-10	39.980	44.240	39.800	44.240	42.666	1,118,188
2026-04-09	40.200	40.200	39.320	39.980	38.558	384,561
2026-04-08	39.800	41.040	39.800	40.340	38.905	615,736
2026-04-07	37.120	38.280	37.120	37.780	36.436	414,947
2026-04-02	37.500	37.760	36.820	37.520	36.185	289,181
2026-04-01	37.720	38.500	37.580	38.320	36.957	433,656
2026-03-31	36.000	36.700	35.760	36.360	35.067	477,523
2026-03-30	36.540	37.000	35.420	36.120	34.835	447,733
2026-03-27	37.580	37.620	36.100	36.580	35.279	327,080
2026-03-26	37.980	37.980	37.020	37.440	36.108	228,150
2026-03-25	37.960	38.460	37.660	38.240	36.880	245,214
2026-03-24	37.220	37.380	36.600	37.120	35.800	271,007
2026-03-23	35.500	38.280	34.640	37.380	36.050	711,598
2026-03-20	37.720	38.100	36.220	36.500	35.202	726,435
2026-03-19	38.000	38.420	36.840	37.400	36.070	408,006
2026-03-18	38.460	39.580	38.320	38.520	37.150	450,929
2026-03-17	37.440	38.360	37.340	37.940	36.590	307,040
2026-03-16	37.200	37.520	36.400	37.420	36.089	286,622
2026-03-13	37.400	37.920	37.000	37.040	35.722	308,006
2026-03-12	38.500	38.640	37.160	37.840	36.494	282,278
2026-03-11	39.300	39.300	38.640	38.960	37.574	314,532
2026-03-10	38.200	39.880	38.100	39.400	37.999	488,918
2026-03-09	35.460	36.820	34.320	36.820	35.510	834,887
2026-03-06	39.380	39.380	36.540	37.280	35.954	534,875
2026-03-05	39.640	40.040	38.340	38.780	37.401	356,107
2026-03-04	37.800	39.520	37.680	39.260	37.864	369,453
2026-03-03	38.900	39.000	36.900	38.380	37.015	864,349
2026-03-02	40.000	40.960	38.000	39.880	38.461	723,485
2026-02-27	42.620	42.840	41.380	42.260	40.757	719,911
2026-02-26	42.560	42.900	42.200	42.820	41.297	161,740
2026-02-25	42.000	42.560	41.840	42.560	41.046	188,043
2026-02-24	42.000	42.000	41.100	41.380	39.908	268,960
2026-02-23	43.300	43.300	42.020	42.360	40.853	225,704
2026-02-20	42.560	43.400	42.460	42.820	41.297	338,875
2026-02-19	42.580	43.260	42.260	42.720	41.200	240,260
2026-02-18	41.800	42.820	41.780	42.780	41.258	291,715
2026-02-17	41.240	41.800	40.900	41.800	40.313	184,557
2026-02-16	41.500	42.000	40.940	41.320	39.850	154,667
2026-02-13	42.300	42.460	40.880	41.400	39.927	367,008
2026-02-12	43.900	44.360	41.940	42.100	40.602	446,570
2026-02-11	42.860	43.940	42.440	43.540	41.991	303,476

← NewerPage 3 of 22 · 1,278 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
2022-04-05	1.1500 EUR
2021-11-15	0.7500 EUR
2021-04-28	0.4800 EUR
2020-10-29	0.8719 EUR
2020-10-28	1.0000 EUR
2020-06-25	1.0000 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.