Vienna - Delayed Quote
EUR
Raiffeisen Bank International AG (RBI.VI)
56.10
-1.00
(-1.75%)
At close: October 30 at 5:36:31 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
56.45
57.30
55.70
57.10
57.10
180,546
Oct 28, 2026
57.00
57.00
56.25
56.95
56.95
185,608
Oct 27, 2026
54.80
57.00
54.55
56.45
56.45
384,610
Oct 23, 2026
56.25
56.55
53.05
53.90
53.90
448,608
Oct 22, 2026
57.30
57.75
55.75
55.75
55.75
398,491
Oct 21, 2026
57.05
59.10
56.90
59.00
59.00
302,424
Oct 20, 2026
55.80
57.25
54.70
57.00
57.00
302,035
Oct 19, 2026
56.65
56.65
56.00
56.40
56.40
205,461
Oct 16, 2026
56.50
57.50
56.25
57.10
57.10
213,767
Oct 15, 2026
55.50
56.65
53.10
56.15
56.15
536,850
Oct 14, 2026
56.80
57.05
56.00
56.50
56.50
319,098
Oct 13, 2026
57.30
57.95
57.10
57.30
57.30
199,709
Oct 12, 2026
56.10
57.30
56.10
57.30
57.30
274,629
Oct 9, 2026
56.25
56.50
55.55
55.75
55.75
406,552
Oct 8, 2026
56.90
56.90
55.30
55.85
55.85
398,924
Oct 7, 2026
59.50
60.00
56.95
57.75
57.75
306,067
Oct 6, 2026
59.25
60.50
59.25
60.10
60.10
244,777
Oct 5, 2026
58.30
59.45
57.45
59.40
59.40
262,230
Oct 2, 2026
58.95
59.35
56.80
58.35
58.35
458,085
Oct 1, 2026
61.55
61.55
58.60
58.60
58.60
455,497
Sep 30, 2026
62.80
63.35
61.60
62.10
62.10
247,232
Sep 29, 2026
63.70
64.00
62.65
62.65
62.65
250,676
Sep 28, 2026
64.80
64.80
63.50
63.55
63.55
223,296
Sep 25, 2026
63.40
65.60
63.40
64.70
64.70
264,626
Sep 24, 2026
64.00
64.25
63.05
63.05
63.05
368,186
Sep 23, 2026
65.00
65.95
64.25
64.25
64.25
353,702
Sep 22, 2026
63.15
63.85
62.05
63.30
63.30
282,167
Sep 21, 2026
62.10
63.15
61.85
62.95
62.95
292,049
Sep 18, 2026
61.90
62.60
60.50
61.55
61.55
988,660
Sep 17, 2026
61.00
62.50
58.50
60.95
60.95
1,135,858
Sep 16, 2026
63.85
65.00
63.05
64.85
64.85
383,448
Sep 15, 2026
63.75
63.80
62.70
62.70
62.70
433,564
Sep 14, 2026
66.40
66.40
63.65
63.65
63.65
384,835
Sep 11, 2026
66.40
66.65
65.55
66.50
66.50
223,206
Sep 10, 2026
65.95
66.75
65.00
66.10
66.10
266,048
Sep 9, 2026
65.45
65.95
64.20
65.85
65.85
385,615
Sep 8, 2026
62.55
65.50
62.55
65.50
65.50
237,821
Sep 7, 2026
64.90
64.90
63.60
63.75
63.75
160,142
Sep 4, 2026
64.55
64.90
63.65
64.05
64.05
210,690
Sep 3, 2026
63.95
64.85
63.35
64.35
64.35
187,858
Sep 2, 2026
63.50
64.25
62.70
64.25
64.25
316,939
Sep 1, 2026
63.65
64.20
62.10
63.40
63.40
227,570
Aug 31, 2026
63.00
64.20
62.70
63.80
63.80
547,116
Aug 28, 2026
62.35
62.70
61.90
62.70
62.70
182,716
Aug 27, 2026
63.30
63.30
61.25
61.65
61.65
239,009
Aug 26, 2026
62.50
63.20
62.20
62.85
62.85
330,138
Aug 25, 2026
61.20
62.85
61.20
62.75
62.75
280,141
Aug 24, 2026
61.00
61.65
60.65
61.20
61.20
167,657
Aug 21, 2026
60.95
61.70
60.30
61.15
61.15
340,766
Aug 20, 2026
60.30
61.20
60.25
61.00
61.00
186,004
Aug 19, 2026
62.30
62.40
60.05
60.05
60.05
286,164
Aug 18, 2026
62.95
63.05
61.90
62.35
62.35
181,191
Aug 17, 2026
62.75
63.10
62.35
62.85
62.85
163,469
Aug 14, 2026
62.00
62.90
61.50
62.90
62.90
168,638
Aug 13, 2026
62.40
62.85
61.55
62.25
62.25
169,955
Aug 12, 2026
61.30
62.00
60.65
62.00
62.00
310,404
Aug 11, 2026
62.05
62.05
60.35
61.45
61.45
200,460
Aug 10, 2026
62.70
62.85
61.25
61.95
61.95
229,898
Aug 7, 2026
64.20
64.45
62.35
62.70
62.70
197,439
Aug 6, 2026
63.75
65.20
63.75
64.10
64.10
228,997
Aug 5, 2026
62.90
64.20
61.80
64.20
64.20
348,000
Aug 4, 2026
61.90
62.55
61.00
61.65
61.65
287,098
Aug 3, 2026
60.50
60.95
59.45
60.95
60.95
322,459
Jul 31, 2026
58.40
60.35
56.75
59.40
59.40
639,804
Jul 30, 2026
55.65
58.05
55.65
58.05
58.05
247,080
Jul 29, 2026
57.50
57.95
56.30
56.30
56.30
286,660
Jul 28, 2026
55.55
58.00
55.20
57.85
57.85
352,842
Jul 27, 2026
57.00
57.05
55.65
55.80
55.80
247,404
Jul 24, 2026
57.50
58.65
56.40
56.40
56.40
390,237
Jul 23, 2026
55.85
58.75
54.30
58.00
58.00
667,276
Jul 22, 2026
54.90
55.95
54.85
55.95
55.95
361,878
Jul 21, 2026
53.70
55.05
53.40
55.05
55.05
215,207
Jul 20, 2026
52.40
53.50
52.20
53.50
53.50
282,241
Jul 17, 2026
54.00
54.00
52.25
53.05
53.05
424,181
Jul 16, 2026
55.50
55.80
54.30
54.70
54.70
238,739
Jul 15, 2026
57.00
57.00
55.40
55.40
55.40
251,457
Jul 14, 2026
54.15
57.65
54.00
57.25
57.25
392,242
Jul 13, 2026
54.00
55.30
54.00
54.70
54.70
173,941
Jul 10, 2026
54.00
54.95
53.95
54.70
54.70
168,455
Jul 9, 2026
54.00
54.90
53.85
54.25
54.25
313,496
Jul 8, 2026
56.50
56.60
53.40
53.40
53.40
431,721
Jul 7, 2026
56.30
56.85
55.70
56.80
56.80
281,771
Jul 6, 2026
55.50
56.80
55.40
56.80
56.80
234,537
Jul 3, 2026
55.55
56.30
55.55
55.80
55.80
180,568
Jul 2, 2026
55.00
55.70
54.45
55.55
55.55
179,290
Jul 1, 2026
55.65
55.80
54.50
54.70
54.70
240,944
Jun 30, 2026
54.75
56.05
54.50
55.85
55.85
391,550
Jun 29, 2026
55.00
55.25
54.10
54.75
54.75
212,148
Jun 26, 2026
54.95
55.50
54.55
55.15
55.15
181,744
Jun 25, 2026
54.30
55.50
54.15
55.15
55.15
299,995
Jun 24, 2026
55.35
55.35
53.25
54.50
54.50
282,535
Jun 23, 2026
54.50
55.80
53.30
55.05
55.05
380,373
Jun 22, 2026
54.50
55.35
54.00
55.25
55.25
257,050
Jun 19, 2026
53.60
54.45
53.20
54.45
54.45
907,954
Jun 18, 2026
54.75
55.00
54.15
54.15
54.15
532,933
Jun 17, 2026
51.85
54.50
51.85
54.50
54.50
397,311
Jun 16, 2026
51.55
52.80
51.55
52.30
52.30
355,084
Jun 15, 2026
52.00
52.40
51.00
51.35
51.35
522,289
Jun 12, 2026
50.00
51.25
49.50
50.35
50.35
429,614
Jun 11, 2026
48.50
49.66
48.18
48.60
48.60
402,997
Jun 10, 2026
48.02
48.84
47.50
47.74
47.74
296,604
Jun 9, 2026
48.28
49.84
48.12
48.12
48.12
318,754
Jun 8, 2026
47.44
49.54
47.32
48.48
48.48
320,556
Jun 5, 2026
49.02
50.25
49.02
49.24
49.24
373,640
Jun 4, 2026
49.00
49.62
48.86
49.12
49.12
256,169
Jun 3, 2026
49.06
49.28
48.54
49.08
49.08
226,024
Jun 2, 2026
48.06
49.42
48.06
49.12
49.12
284,868
Jun 1, 2026
49.66
49.68
47.84
47.84
47.84
348,269
May 29, 2026
47.76
49.80
47.76
49.42
49.42
1,143,345
May 28, 2026
47.36
48.02
46.96
47.48
47.48
375,001
May 27, 2026
47.90
48.56
47.30
47.98
47.98
242,905
May 26, 2026
47.90
48.16
47.30
47.30
47.30
165,487
May 25, 2026
47.30
48.18
47.10
48.18
48.18
140,986
May 22, 2026
46.88
47.70
46.34
46.34
46.34
457,668
May 21, 2026
46.30
46.82
45.74
46.10
46.10
411,451
May 20, 2026
44.90
46.80
44.86
46.10
46.10
280,498
May 19, 2026
45.44
46.08
44.56
45.00
45.00
424,052
May 18, 2026
45.96
46.68
45.52
45.60
45.60
234,579
May 15, 2026
46.60
46.82
45.92
46.14
46.14
319,415
May 14, 2026
47.60
47.78
46.82
47.26
47.26
330,331
May 13, 2026
47.30
47.56
46.56
47.24
47.24
327,199
May 12, 2026
46.28
47.44
45.68
46.82
46.82
340,493
May 11, 2026
46.50
48.40
46.48
47.22
47.22
462,303
May 8, 2026
46.00
46.60
45.50
45.78
45.78
215,669
May 7, 2026
45.74
46.84
45.74
46.00
46.00
366,620
May 6, 2026
43.60
46.66
43.50
45.20
45.20
496,883
May 5, 2026
44.32
44.46
43.08
43.12
43.12
488,129
May 4, 2026
45.90
46.38
44.80
44.94
44.94
284,345
Apr 30, 2026
44.72
46.48
44.40
46.40
46.40
472,404
Apr 29, 2026
45.00
45.80
44.82
45.66
45.66
291,824
Apr 28, 2026
44.40
45.02
43.94
45.02
45.02
446,422
Apr 27, 2026
43.82
44.12
43.50
44.12
44.12
278,060
Apr 24, 2026
43.80
44.00
42.90
43.88
43.88
278,564
Apr 23, 2026
43.54
44.02
42.92
44.02
44.02
286,323
Apr 22, 2026
44.42
44.74
43.26
43.96
43.96
329,158
Apr 21, 2026
44.68
45.16
44.26
44.40
44.40
357,383
Apr 20, 2026
45.50
45.78
44.60
44.62
44.62
436,749
Apr 17, 2026
45.20
46.90
44.72
46.70
46.70
514,320
Apr 16, 2026
46.30
46.90
45.06
45.20
45.20
526,362
Apr 15, 2026
45.90
46.26
45.12
46.12
46.12
400,507
Apr 14, 2026
1.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 14, 2026
43.50
45.88
43.50
45.88
45.88
669,213
Apr 13, 2026
43.80
45.26
43.60
44.98
43.38
713,075
Apr 10, 2026
39.98
44.24
39.80
44.24
42.67
1,118,188
Apr 9, 2026
40.20
40.20
39.32
39.98
38.56
384,561
Apr 8, 2026
39.80
41.04
39.80
40.34
38.91
615,736
Apr 7, 2026
37.12
38.28
37.12
37.78
36.44
414,947
Apr 2, 2026
37.50
37.76
36.82
37.52
36.19
289,181
Apr 1, 2026
37.72
38.50
37.58
38.32
36.96
433,656
Mar 31, 2026
36.00
36.70
35.76
36.36
35.07
477,523
Mar 30, 2026
36.54
37.00
35.42
36.12
34.84
447,733
Mar 27, 2026
37.58
37.62
36.10
36.58
35.28
327,080
Mar 26, 2026
37.98
37.98
37.02
37.44
36.11
228,150
Mar 25, 2026
37.96
38.46
37.66
38.24
36.88
245,214
Mar 24, 2026
37.22
37.38
36.60
37.12
35.80
271,007
Mar 23, 2026
35.50
38.28
34.64
37.38
36.05
711,598
Mar 20, 2026
37.72
38.10
36.22
36.50
35.20
726,435
Mar 19, 2026
38.00
38.42
36.84
37.40
36.07
408,006
Mar 18, 2026
38.46
39.58
38.32
38.52
37.15
450,929
Mar 17, 2026
37.44
38.36
37.34
37.94
36.59
307,040
Mar 16, 2026
37.20
37.52
36.40
37.42
36.09
286,622
Mar 13, 2026
37.40
37.92
37.00
37.04
35.72
308,006
Mar 12, 2026
38.50
38.64
37.16
37.84
36.49
282,278
Mar 11, 2026
39.30
39.30
38.64
38.96
37.57
314,532
Mar 10, 2026
38.20
39.88
38.10
39.40
38.00
488,918
Mar 9, 2026
35.46
36.82
34.32
36.82
35.51
834,887
Mar 6, 2026
39.38
39.38
36.54
37.28
35.95
534,875
Mar 5, 2026
39.64
40.04
38.34
38.78
37.40
356,107
Mar 4, 2026
37.80
39.52
37.68
39.26
37.86
369,453
Mar 3, 2026
38.90
39.00
36.90
38.38
37.01
864,349
Mar 2, 2026
40.00
40.96
38.00
39.88
38.46
723,485
Feb 27, 2026
42.62
42.84
41.38
42.26
40.76
719,911
Feb 26, 2026
42.56
42.90
42.20
42.82
41.30
161,740
Feb 25, 2026
42.00
42.56
41.84
42.56
41.05
188,043
Feb 24, 2026
42.00
42.00
41.10
41.38
39.91
268,960
Feb 23, 2026
43.30
43.30
42.02
42.36
40.85
225,704
Feb 20, 2026
42.56
43.40
42.46
42.82
41.30
338,875
Feb 19, 2026
42.58
43.26
42.26
42.72
41.20
240,260
Feb 18, 2026
41.80
42.82
41.78
42.78
41.26
291,715
Feb 17, 2026
41.24
41.80
40.90
41.80
40.31
184,557
Feb 16, 2026
41.50
42.00
40.94
41.32
39.85
154,667
Feb 13, 2026
42.30
42.46
40.88
41.40
39.93
367,008
Feb 12, 2026
43.90
44.36
41.94
42.10
40.60
446,570
Feb 11, 2026
42.86
43.94
42.44
43.54
41.99
303,476
Feb 10, 2026
43.54
43.54
42.82
43.26
41.72
290,384
Feb 9, 2026
42.50
43.34
42.50
43.28
41.74
257,062
Feb 6, 2026
41.20
42.42
41.20
42.02
40.53
293,893
Feb 5, 2026
43.74
44.00
41.30
41.52
40.04
490,028
Feb 4, 2026
44.02
44.80
43.68
43.78
42.22
277,210
Feb 3, 2026
44.42
44.70
43.40
44.04
42.47
447,078
Feb 2, 2026
41.80
43.46
41.36
43.40
41.86
286,087
Jan 30, 2026
42.38
43.42
42.26
42.68
41.16
459,881
Jan 29, 2026
42.38
43.30
42.10
42.38
40.87
464,100
Jan 28, 2026
41.70
42.30
41.20
41.74
40.26
402,691
Jan 27, 2026
39.90
41.36
39.88
41.36
39.89
464,869
Jan 26, 2026
38.82
39.60
38.30
39.60
38.19
402,270
Jan 23, 2026
39.56
40.38
38.76
38.92
37.54
360,142
Jan 22, 2026
37.72
39.82
37.60
39.80
38.38
647,195
Jan 21, 2026
36.64
37.54
36.08
37.18
35.86
367,122
Jan 20, 2026
36.66
37.28
36.22
37.02
35.70
208,168
Jan 19, 2026
36.40
37.10
36.12
37.04
35.72
227,102
Jan 16, 2026
37.46
37.46
36.86
37.44
36.11
355,374
Jan 15, 2026
37.34
37.40
36.54
37.40
36.07
432,697
Jan 14, 2026
37.38
37.78
36.82
37.16
35.84
363,832
Jan 13, 2026
38.30
38.66
36.56
36.76
35.45
554,992
Jan 12, 2026
37.50
38.38
37.18
38.38
37.01
329,241
Jan 9, 2026
37.50
37.98
37.44
37.66
36.32
228,936
Jan 8, 2026
37.20
37.72
36.50
37.68
36.34
301,124
Jan 7, 2026
38.50
38.50
37.28
37.40
36.07
345,377
Jan 6, 2026
37.20
38.30
36.78
38.30
36.94
419,903
Jan 5, 2026
38.16
38.32
37.18
37.32
35.99
406,565
Jan 2, 2026
38.32
38.34
37.52
37.66
36.32
263,744
Dec 30, 2025
37.68
38.32
37.66
38.30
36.94
207,612
Dec 29, 2025
37.80
38.08
37.50
37.68
36.34
332,558
Dec 23, 2025
37.36
37.76
37.02
37.66
36.32
236,729
Dec 22, 2025
37.00
37.84
36.94
37.30
35.97
340,145
Dec 19, 2025
36.20
37.62
36.20
37.26
35.93
990,460
Dec 18, 2025
37.00
37.00
35.76
36.22
34.93
524,902
Dec 17, 2025
37.94
37.96
36.94
37.20
35.88
472,939
Dec 16, 2025
37.96
38.68
37.74
37.74
36.40
591,637
Dec 15, 2025
37.00
38.00
36.70
37.60
36.26
369,195
Dec 12, 2025
37.80
38.40
37.10
37.10
35.78
431,853
Dec 11, 2025
36.70
38.48
36.54
37.72
36.38
568,874
Dec 10, 2025
36.22
36.76
36.04
36.68
35.38
330,352
Dec 9, 2025
35.14
36.92
35.04
36.36
35.07
640,118
Dec 8, 2025
34.12
35.12
34.00
34.90
33.66
483,013
Dec 5, 2025
35.20
35.74
34.82
34.82
33.58
431,852
Dec 4, 2025
35.06
35.28
34.12
35.28
34.03
721,324
Dec 3, 2025
35.60
35.60
34.70
35.10
33.85
581,006
Dec 2, 2025
35.66
36.04
35.56
35.68
34.41
505,532
Dec 1, 2025
34.92
35.96
34.92
35.74
34.47
463,822
Nov 28, 2025
34.34
35.04
34.18
34.94
33.70
298,204
Nov 27, 2025
35.20
35.36
34.56
35.00
33.76
224,029
Nov 26, 2025
35.28
35.66
34.82
35.46
34.20
530,961
Nov 25, 2025
33.72
35.44
33.60
34.92
33.68
721,850
Nov 24, 2025
34.00
35.26
33.72
33.72
32.52
7,572,727
Nov 21, 2025
32.54
33.62
32.54
33.00
31.83
527,611
Nov 20, 2025
32.94
33.78
32.68
32.68
31.52
503,555
Nov 19, 2025
31.10
32.80
30.92
32.34
31.19
458,694
Nov 18, 2025
31.42
31.84
31.04
31.04
29.94
390,734
Nov 17, 2025
32.68
33.04
31.86
32.02
30.88
229,081
Nov 14, 2025
33.20
33.34
32.06
32.42
31.27
295,016
Nov 13, 2025
32.96
34.16
32.96
33.48
32.29
395,242
Nov 12, 2025
32.22
33.50
32.04
32.72
31.56
433,334
Nov 11, 2025
32.76
32.86
32.14
32.16
31.02
259,320
Nov 10, 2025
31.74
32.62
31.74
32.52
31.36
374,312
Nov 7, 2025
30.92
31.30
30.78
31.16
30.05
159,956
Nov 6, 2025
31.10
31.10
30.50
30.80
29.70
317,407
Nov 5, 2025
30.96
31.24
30.84
31.10
29.99
202,780
Nov 4, 2025
31.74
32.16
31.02
31.14
30.03
421,807
Nov 3, 2025
32.18
32.90
32.06
32.32
31.17
291,412
Oct 31, 2025
31.28
32.34
31.16
32.34
31.19
456,405
Oct 30, 2025
30.80
31.90
30.72
31.48
30.36
473,658
