Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	13.175	13.200	13.030	13.083	10.701	47,745
2023-09-14	13.110	13.200	13.025	13.113	10.726	49,129
2023-09-13	13.010	13.190	12.920	13.082	10.700	77,280
2023-09-12	12.925	13.150	12.860	13.050	10.674	23,012
2023-09-11	12.985	13.040	12.850	12.901	10.553	9,260
2023-09-08	13.025	13.040	12.860	12.891	10.545	42,033
2023-09-07	13.155	13.220	12.919	12.961	10.601	29,047
2023-09-06	13.340	13.390	13.130	13.262	10.848	201,590
2023-09-05	13.310	13.540	13.310	13.413	10.972	72,506
2023-09-04	13.385	13.480	13.280	13.413	10.972	31,209
2023-09-01	13.240	13.460	13.240	13.332	10.905	90,724
2023-08-31	13.235	13.360	13.220	13.250	10.838	50,136
2023-08-30	13.170	13.240	13.150	13.210	10.805	21,754
2023-08-29	12.930	13.100	12.930	13.079	10.698	20,776
2023-08-25	12.780	12.930	12.750	12.771	10.446	19,454
2023-08-24	12.880	12.900	12.720	12.800	10.470	4,359
2023-08-23	12.840	12.890	12.680	12.724	10.407	60,597
2023-08-22	12.870	12.920	12.780	12.810	10.478	46,087
2023-08-21	12.835	12.960	12.800	12.869	10.527	33,336
2023-08-18	13.100	13.150	12.770	12.880	10.535	39,237
2023-08-17	13.120	13.150	13.040	13.107	10.721	27,609
2023-08-16	13.095	13.280	13.060	13.143	10.750	38,191
2023-08-15	13.365	13.460	13.148	13.148	10.755	56,916
2023-08-14	13.570	13.590	13.399	13.400	10.961	31,661
2023-08-11	13.480	13.540	13.400	13.447	10.999	16,388
2023-08-10	13.320	13.500	13.290	13.430	10.985	27,634
2023-08-09	13.375	13.460	13.229	13.314	10.890	26,357
2023-08-08	13.615	13.630	13.099	13.300	10.879	52,192
2023-08-07	13.680	13.700	13.580	13.610	11.133	40,867
2023-08-04	13.650	13.830	13.604	13.610	11.132	14,288
2023-08-03	13.800	13.880	13.530	13.677	11.187	39,146
2023-08-02	14.115	14.151	13.769	13.770	11.263	75,555
2023-08-01	14.100	14.580	14.070	14.240	11.648	127,470
2023-07-31	14.710	14.950	14.710	14.743	12.059	64,704
2023-07-28	14.570	14.690	14.570	14.640	11.975	37,457
2023-07-27	14.430	14.630	14.420	14.469	11.835	29,959
2023-07-26	14.395	14.480	14.280	14.309	11.704	77,517
2023-07-25	14.635	14.670	14.410	14.430	11.803	20,034
2023-07-24	14.530	14.600	14.400	14.600	11.942	16,152
2023-07-21	14.440	14.580	14.430	14.548	11.900	37,773
2023-07-20	14.640	14.810	14.460	14.480	11.844	45,198
2023-07-19	14.830	14.900	14.710	14.799	12.105	50,776
2023-07-18	14.665	14.780	14.620	14.697	12.022	15,546
2023-07-17	14.890	14.920	14.600	14.631	11.967	27,983
2023-07-14	14.755	15.100	14.680	14.803	12.109	56,337
2023-07-13	14.560	14.780	14.520	14.720	12.040	248,305
2023-07-12	14.295	14.660	14.250	14.617	11.956	22,842
2023-07-11	14.310	14.340	14.180	14.241	11.649	26,989
2023-07-10	14.275	14.440	14.180	14.324	11.717	20,828
2023-07-07	14.175	14.370	14.030	14.329	11.721	34,903
2023-07-06	14.630	14.680	14.120	14.200	11.615	51,538
2023-07-05	14.405	14.730	14.370	14.620	11.959	15,713
2023-07-04	14.585	14.810	14.380	14.459	11.827	23,283
2023-07-03	14.515	14.750	14.290	14.369	11.753	2,065,340
2023-06-30	14.090	14.600	14.070	14.508	11.867	33,864
2023-06-29	13.930	14.120	13.900	14.030	11.476	23,087
2023-06-28	13.945	14.080	13.790	13.891	11.363	44,330
2023-06-27	13.835	13.960	13.759	13.881	11.354	52,130
2023-06-26	13.450	13.810	13.340	13.810	11.296	34,882
2023-06-23	13.610	13.670	13.430	13.599	11.123	39,121

← NewerPage 14 of 21 · 1,259 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.