Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	43.560	46.580	43.500	45.190	45.190	4,732
2026-05-05	43.770	44.520	43.100	43.780	43.780	1,372
2026-05-01	46.430	46.430	46.430	46.430	46.430	0
2026-04-30	44.480	46.500	44.280	46.430	46.430	5,450
2026-04-29	44.960	45.780	44.960	45.410	45.410	276
2026-04-28	44.290	44.840	44.000	44.790	44.790	2,912
2026-04-27	43.750	44.117	43.500	43.750	43.750	11,627
2026-04-24	43.670	43.960	42.920	43.630	43.630	40,540
2026-04-23	43.480	44.017	42.940	43.840	43.840	222,267
2026-04-22	44.630	44.860	43.220	43.570	43.570	23,318
2026-04-21	44.720	45.120	44.300	44.460	44.460	5,413
2026-04-20	45.530	45.800	44.600	44.800	44.800	929
2026-04-17	45.130	46.940	44.780	46.700	46.700	268,221
2026-04-16	46.250	46.860	45.100	45.260	45.260	18,696
2026-04-15	45.900	46.220	45.300	46.220	46.220	87,759
2026-04-14	43.830	45.883	43.500	45.660	45.660	20,636
2026-04-13	44.360	45.260	43.600	45.200	43.600	7,240
2026-04-10	39.890	43.980	39.540	43.880	42.327	41,548
2026-04-09	40.100	40.200	39.320	39.800	38.391	510,649
2026-04-08	39.910	41.080	39.500	40.100	38.681	12,119
2026-04-07	37.970	38.320	37.120	37.320	35.999	10,036
2026-04-02	37.540	37.760	36.820	37.520	36.192	5,873
2026-04-01	37.770	38.440	37.320	37.720	36.385	186,048
2026-03-31	36.000	36.740	35.820	36.360	35.073	10,508
2026-03-30	36.220	36.600	35.440	35.900	34.629	15,799
2026-03-27	37.540	37.640	36.160	36.580	35.285	17,889
2026-03-26	37.810	37.980	37.000	37.460	36.134	717
2026-03-25	38.060	38.380	37.680	38.240	36.886	76,994
2026-03-24	37.340	37.400	36.620	37.380	36.057	18,767
2026-03-23	35.500	38.300	34.680	37.340	36.018	35,727
2026-03-20	37.820	38.080	36.300	36.440	35.150	23,586
2026-03-19	38.130	38.420	36.840	37.500	36.173	10,270
2026-03-18	38.400	39.560	38.400	38.720	37.349	5,305
2026-03-17	37.650	38.300	37.340	37.820	36.481	7,459
2026-03-16	37.140	37.560	36.440	37.340	36.018	1,986
2026-03-13	37.310	37.880	37.020	37.100	35.787	10,906
2026-03-12	38.580	38.640	37.200	37.800	36.462	12,293
2026-03-11	39.240	39.380	38.600	38.740	37.369	405,191
2026-03-10	38.730	39.880	38.200	39.400	38.005	640,545
2026-03-09	35.950	36.660	35.000	35.460	34.205	16,725
2026-03-06	38.740	39.460	36.640	37.120	35.806	61,042
2026-03-05	39.350	39.920	38.340	38.847	37.472	12,062
2026-03-04	38.070	39.440	37.800	39.440	38.044	1,452
2026-03-03	38.840	39.100	36.920	38.040	36.694	5,456
2026-03-02	38.560	40.800	38.000	39.860	38.449	8,766
2026-02-27	42.460	42.840	41.460	41.660	40.185	317,207
2026-02-26	42.520	42.880	42.180	42.740	41.227	185
2026-02-25	41.900	42.440	41.340	42.380	40.880	4,559
2026-02-24	41.610	42.120	41.100	41.400	39.935	7,272
2026-02-23	43.180	43.300	42.080	42.380	40.880	4,199
2026-02-20	42.790	43.340	42.500	43.100	41.574	28,600
2026-02-19	42.750	43.220	42.300	42.620	41.111	664
2026-02-18	41.850	42.820	41.740	42.600	41.092	4,725
2026-02-17	41.370	41.720	40.960	41.720	40.243	1,371
2026-02-16	41.570	41.900	40.900	41.220	39.761	597,490
2026-02-13	42.200	42.460	40.840	41.340	39.877	10,965
2026-02-12	44.010	44.360	41.940	41.980	40.494	7,826
2026-02-11	43.080	43.840	42.700	43.380	41.844	839
2026-02-10	43.260	43.540	42.820	43.300	41.767	8,862
2026-02-09	42.470	43.400	42.320	43.280	41.748	1,156

← NewerPage 3 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.