Canada markets close in 1 hour 45 minutes

Raiffeisen Bank International AG (RBI.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
17.27+0.37 (+2.19%)
At close: 05:35PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202417.2317.4017.0217.2717.27413,543
May 06, 202416.6017.0516.4316.9016.90377,154
May 03, 202417.0217.1216.6516.6516.65649,261
May 02, 202417.4017.7316.9317.0417.04671,075
Apr 30, 202418.0918.1517.1917.3817.38849,949
Apr 29, 202418.0018.1217.6218.0918.09285,134
Apr 26, 202418.0218.3318.0218.2518.25176,038
Apr 25, 202418.1418.3018.0218.0418.04192,487
Apr 24, 202418.2218.4318.0118.3018.30261,187
Apr 23, 202417.7218.2117.7218.2018.20313,799
Apr 22, 202417.1217.6917.1017.6417.64355,085
Apr 19, 202416.8017.2416.6317.1817.18394,012
Apr 18, 202417.2517.4516.6817.2417.24438,003
Apr 17, 202417.1917.4417.0017.2617.26232,408
Apr 16, 202417.4017.4316.8617.1217.12470,048
Apr 15, 202417.9218.0117.5017.6017.60263,392
Apr 12, 202417.8118.1017.7817.8317.83184,597
Apr 11, 202418.0518.2017.6617.7817.78295,617
Apr 10, 202418.3018.3517.7818.0118.01295,726
Apr 09, 202417.6018.2817.6018.2718.27469,026
Apr 09, 20241.25 Dividend
Apr 08, 202418.7218.8618.6418.6517.40525,587
Apr 05, 202418.8418.9118.6218.7917.53392,534
Apr 04, 202419.3019.3319.0619.1317.85217,113
Apr 03, 202418.9919.2718.8619.2717.98482,165
Apr 02, 202418.5318.9318.5318.8517.59425,316
Mar 28, 202418.5018.6918.3118.4617.22288,719
Mar 27, 202418.2218.4517.9018.4517.21317,173
Mar 26, 202418.1018.1517.8918.1516.93274,008
Mar 25, 202417.9418.0917.7018.0116.80348,182
Mar 22, 202417.6717.9917.5317.8116.62480,968
Mar 21, 202417.8018.0117.5217.7716.58873,245
Mar 20, 202419.4619.5316.3417.8216.631,897,425
Mar 19, 202419.0219.5319.0019.5218.21378,545
Mar 18, 202419.0019.2018.8219.1017.82240,258
Mar 15, 202418.5918.9918.5918.9917.721,273,883
Mar 14, 202418.6318.7218.4918.5917.34229,066
Mar 13, 202418.2518.6918.2518.6717.42341,339
Mar 12, 202418.7118.7718.1918.2217.00633,390
Mar 11, 202419.4019.5317.5018.4217.191,645,594
Mar 08, 202419.7020.0419.6619.9018.57155,827
Mar 07, 202419.9520.0819.7819.8818.55329,046
Mar 06, 202420.2620.3420.0020.2018.85288,457
Mar 05, 202420.0020.2019.8820.2018.85298,845
Mar 04, 202420.0020.2019.8420.2018.85421,096
Mar 01, 202419.2319.9619.2019.9618.62459,153
Feb 29, 202418.9019.2418.9019.2417.95814,644
Feb 28, 202419.4119.4118.9418.9817.71246,954
Feb 27, 202418.8819.3618.7719.2717.98388,627
Feb 26, 202419.6119.8018.9118.9817.71514,716
Feb 23, 202420.4220.5019.6319.7318.41482,485
Feb 22, 202420.1220.4820.1220.4619.09463,773
Feb 21, 202419.7120.1019.6120.1018.75311,898
Feb 20, 202419.7219.7619.5219.7618.44223,430
Feb 19, 202419.7520.0419.6619.8918.56217,102
Feb 16, 202419.6020.0219.6019.9518.61449,631
Feb 15, 202419.6919.7319.4419.6818.36204,760
Feb 14, 202419.7619.9019.5219.6118.30373,152
Feb 13, 202419.6619.8519.5919.6318.31381,538
Feb 12, 202419.4919.8819.4919.8818.55446,098
Feb 09, 202419.2819.5919.2819.5418.23323,117
Feb 08, 202419.0819.4618.9419.3418.04380,412
Feb 07, 202419.3119.5219.1819.2517.96325,827
Feb 06, 202419.0919.4919.0019.4918.18294,660
Feb 05, 202419.3819.4219.0219.1217.84257,927
Feb 02, 202418.9919.1518.8419.0717.79260,937
Feb 01, 202419.3919.4818.7918.9417.67346,938
Jan 31, 202419.8019.9018.3219.3218.031,255,641
Jan 30, 202419.8020.1019.8020.0018.66340,742
Jan 29, 202419.8020.0219.6719.8618.53410,023
Jan 26, 202419.5020.0019.5020.0018.66405,148
Jan 25, 202419.6019.7619.5119.5418.23179,334
Jan 24, 202419.6819.8119.5219.7018.38385,244
Jan 23, 202419.4619.6919.2419.6218.30321,952
Jan 22, 202419.7519.9419.5519.6618.34392,934
Jan 19, 202419.5219.8019.5119.5118.20324,459
Jan 18, 202419.3019.6919.2019.4918.18338,426
Jan 17, 202419.5019.5519.1319.3618.06549,622
Jan 16, 202419.7319.9819.3819.8318.50638,592
Jan 15, 202419.4619.9919.4619.9918.653,065,487
Jan 12, 202418.9219.7518.9219.4518.15788,916
Jan 11, 202418.9819.1518.8618.9417.67478,275
Jan 10, 202418.6218.8718.4918.8117.55450,743
Jan 09, 202418.6218.7118.4518.6817.43291,035
Jan 08, 202418.5018.7418.3918.7417.48255,140
Jan 05, 202418.2418.6018.1818.5717.33261,276
Jan 04, 202418.3018.5218.2118.5217.28309,781
Jan 03, 202418.3418.4918.1818.3817.15339,217
Jan 02, 202418.5218.6918.4118.6317.38307,668
Dec 29, 202318.5018.6818.4818.6717.42250,855
Dec 28, 202318.5018.6518.4618.6317.38303,180
Dec 27, 202318.7118.7918.4818.7517.49450,482
Dec 22, 202318.5118.7618.5118.7317.47606,161
Dec 21, 202318.5018.6517.7918.6517.40963,189
Dec 20, 202318.2018.6717.8018.6717.422,739,652
Dec 19, 202316.1116.7816.1116.5515.44468,720
Dec 18, 202316.6616.7016.4916.5515.44380,003
Dec 15, 202316.3716.6716.3316.4315.33707,694
Dec 14, 202316.2316.6016.2016.3715.27602,225
Dec 13, 202315.8616.2515.8616.1515.07510,471
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...