Raiffeisen Bank International AG RBI
VIE · Austria · Finance
€60.50-1.60 (-2.58%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €60.55 | -2.50% | €61.55 | €61.55 | €59.55 | 91.10K |
| 2026-09-30 | €62.10 | -0.88% | €62.80 | €63.35 | €61.60 | 247.23K |
| 2026-09-29 | €62.65 | -1.42% | €63.70 | €64.00 | €62.65 | 250.68K |
| 2026-09-28 | €63.55 | -1.78% | €64.80 | €64.80 | €63.50 | 223.30K |
| 2026-09-25 | €64.70 | +2.62% | €63.40 | €65.60 | €63.40 | 264.63K |
| 2026-09-24 | €63.05 | -1.87% | €64.00 | €64.25 | €63.05 | 368.19K |
| 2026-09-23 | €64.25 | +1.50% | €65.00 | €65.95 | €64.25 | 353.70K |
| 2026-09-22 | €63.30 | +0.56% | €63.15 | €63.85 | €62.05 | 282.17K |
| 2026-09-21 | €62.95 | +2.27% | €62.10 | €63.15 | €61.85 | 292.05K |
| 2026-09-18 | €61.55 | +0.98% | €61.90 | €62.60 | €60.50 | 988.66K |
| 2026-09-17 | €60.95 | -6.01% | €61.00 | €62.50 | €58.50 | 1.14M |
| 2026-09-16 | €64.85 | +3.43% | €63.85 | €65.00 | €63.05 | 383.45K |
| 2026-09-15 | €62.70 | -1.49% | €63.75 | €63.80 | €62.70 | 433.56K |
| 2026-09-14 | €63.65 | -4.29% | €66.40 | €66.40 | €63.65 | 384.84K |
| 2026-09-11 | €66.50 | +0.61% | €66.40 | €66.65 | €65.55 | 223.21K |
| 2026-09-10 | €66.10 | +0.38% | €65.95 | €66.75 | €65.00 | 266.05K |
| 2026-09-09 | €65.85 | +0.53% | €65.45 | €65.95 | €64.20 | 385.62K |
| 2026-09-08 | €65.50 | +2.75% | €62.55 | €65.50 | €62.55 | 237.82K |
| 2026-09-07 | €63.75 | -0.47% | €64.90 | €64.90 | €63.60 | 160.14K |
| 2026-09-04 | €64.05 | -0.47% | €64.55 | €64.90 | €63.65 | 210.69K |
| 2026-09-03 | €64.35 | +0.16% | €63.95 | €64.85 | €63.35 | 187.86K |
| 2026-09-02 | €64.25 | +1.34% | €63.50 | €64.25 | €62.70 | 316.94K |
| 2026-09-01 | €63.40 | -0.63% | €63.65 | €64.20 | €62.10 | 227.57K |
| 2026-08-31 | €63.80 | +1.75% | €63.00 | €64.20 | €62.70 | 547.12K |
| 2026-08-28 | €62.70 | +1.70% | €62.35 | €62.70 | €61.90 | 182.72K |
| 2026-08-27 | €61.65 | -1.91% | €63.30 | €63.30 | €61.25 | 239.01K |
| 2026-08-26 | €62.85 | +0.16% | €62.50 | €63.20 | €62.20 | 330.14K |
| 2026-08-25 | €62.75 | +2.53% | €61.20 | €62.85 | €61.20 | 280.14K |
| 2026-08-24 | €61.20 | +0.08% | €61.00 | €61.65 | €60.65 | 167.66K |
| 2026-08-21 | €61.15 | +0.25% | €60.95 | €61.70 | €60.30 | 340.77K |
| 2026-08-20 | €61.00 | +1.58% | €60.30 | €61.20 | €60.25 | 186.00K |
| 2026-08-19 | €60.05 | -3.69% | €62.30 | €62.40 | €60.05 | 286.16K |
| 2026-08-18 | €62.35 | -0.80% | €62.95 | €63.05 | €61.90 | 181.19K |
| 2026-08-17 | €62.85 | -0.08% | €62.75 | €63.10 | €62.35 | 163.47K |
| 2026-08-14 | €62.90 | +1.04% | €62.00 | €62.90 | €61.50 | 168.64K |
| 2026-08-13 | €62.25 | +0.40% | €62.40 | €62.85 | €61.55 | 169.96K |
| 2026-08-12 | €62.00 | +0.90% | €61.30 | €62.00 | €60.65 | 310.40K |
| 2026-08-11 | €61.45 | -0.81% | €62.05 | €62.05 | €60.35 | 200.46K |
| 2026-08-10 | €61.95 | -1.20% | €62.70 | €62.85 | €61.25 | 229.90K |
| 2026-08-07 | €62.70 | -2.18% | €64.20 | €64.45 | €62.35 | 197.44K |
| 2026-08-06 | €64.10 | -0.16% | €63.75 | €65.20 | €63.75 | 229.00K |
| 2026-08-05 | €64.20 | +4.14% | €62.90 | €64.20 | €61.80 | 348.00K |
| 2026-08-04 | €61.65 | +1.15% | €61.90 | €62.55 | €61.00 | 287.10K |
| 2026-08-03 | €60.95 | +2.61% | €60.50 | €60.95 | €59.45 | 322.46K |
| 2026-07-31 | €59.40 | +2.33% | €58.40 | €60.35 | €56.75 | 639.80K |
| 2026-07-30 | €58.05 | +3.11% | €55.65 | €58.05 | €55.65 | 247.08K |
| 2026-07-29 | €56.30 | -2.68% | €57.50 | €57.95 | €56.30 | 286.66K |
| 2026-07-28 | €57.85 | +3.67% | €55.55 | €58.00 | €55.20 | 352.84K |
| 2026-07-27 | €55.80 | -1.06% | €57.00 | €57.05 | €55.65 | 247.40K |
| 2026-07-24 | €56.40 | -2.76% | €57.50 | €58.65 | €56.40 | 390.24K |
| 2026-07-23 | €58.00 | +3.66% | €55.85 | €58.75 | €54.30 | 667.28K |
| 2026-07-22 | €55.95 | +1.63% | €54.90 | €55.95 | €54.85 | 361.88K |
| 2026-07-21 | €55.05 | +2.90% | €53.70 | €55.05 | €53.40 | 215.21K |
| 2026-07-20 | €53.50 | +0.85% | €52.40 | €53.50 | €52.20 | 282.24K |
| 2026-07-17 | €53.05 | -3.02% | €54.00 | €54.00 | €52.25 | 424.18K |
| 2026-07-16 | €54.70 | -1.26% | €55.50 | €55.80 | €54.30 | 238.74K |
| 2026-07-15 | €55.40 | -3.23% | €57.00 | €57.00 | €55.40 | 251.46K |
| 2026-07-14 | €57.25 | +4.66% | €54.15 | €57.65 | €54.00 | 392.24K |
| 2026-07-13 | €54.70 | 0.00% | €54.00 | €55.30 | €54.00 | 173.94K |
| 2026-07-10 | €54.70 | +0.83% | €54.00 | €54.95 | €53.95 | 168.46K |
| 2026-07-09 | €54.25 | +1.59% | €54.00 | €54.90 | €53.85 | 313.50K |
| 2026-07-08 | €53.40 | -5.99% | €56.50 | €56.60 | €53.40 | 431.72K |
| 2026-07-07 | €56.80 | 0.00% | €56.30 | €56.85 | €55.70 | 281.77K |
| 2026-07-06 | €56.80 | +1.79% | €55.50 | €56.80 | €55.40 | 234.54K |
| 2026-07-03 | €55.80 | +0.45% | €55.55 | €56.30 | €55.55 | 180.57K |
| 2026-07-02 | €55.55 | +1.55% | €55.00 | €55.70 | €54.45 | 179.29K |
| 2026-07-01 | €54.70 | -2.06% | €55.65 | €55.80 | €54.50 | 240.94K |
| 2026-06-30 | €55.85 | +2.01% | €54.75 | €56.05 | €54.50 | 391.55K |
| 2026-06-29 | €54.75 | -0.73% | €55.00 | €55.25 | €54.10 | 212.15K |
| 2026-06-26 | €55.15 | 0.00% | €54.95 | €55.50 | €54.55 | 181.74K |
| 2026-06-25 | €55.15 | +1.19% | €54.30 | €55.50 | €54.15 | 300.00K |
| 2026-06-24 | €54.50 | -1.00% | €55.35 | €55.35 | €53.25 | 282.54K |
| 2026-06-23 | €55.05 | -0.36% | €54.50 | €55.80 | €53.30 | 380.37K |
| 2026-06-22 | €55.25 | +1.47% | €54.50 | €55.35 | €54.00 | 257.05K |
| 2026-06-19 | €54.45 | +0.55% | €53.60 | €54.45 | €53.20 | 907.95K |
| 2026-06-18 | €54.15 | -0.64% | €54.75 | €55.00 | €54.15 | 532.93K |
| 2026-06-17 | €54.50 | +4.21% | €51.85 | €54.50 | €51.85 | 397.31K |
| 2026-06-16 | €52.30 | +1.85% | €51.55 | €52.80 | €51.55 | 355.08K |
| 2026-06-15 | €51.35 | +1.99% | €52.00 | €52.40 | €51.00 | 522.29K |
| 2026-06-12 | €50.35 | +3.60% | €50.00 | €51.25 | €49.50 | 429.61K |
| 2026-06-11 | €48.60 | +1.80% | €48.50 | €49.66 | €48.18 | 403.00K |
| 2026-06-10 | €47.74 | -0.79% | €48.02 | €48.84 | €47.50 | 296.60K |
| 2026-06-09 | €48.12 | -0.74% | €48.28 | €49.84 | €48.12 | 318.75K |
| 2026-06-08 | €48.48 | -1.54% | €47.44 | €49.54 | €47.32 | 320.56K |
| 2026-06-05 | €49.24 | +0.24% | €49.02 | €50.25 | €49.02 | 373.64K |
| 2026-06-04 | €49.12 | +0.08% | €49.00 | €49.62 | €48.86 | 256.17K |
| 2026-06-03 | €49.08 | -0.08% | €49.06 | €49.28 | €48.54 | 226.02K |
| 2026-06-02 | €49.12 | +2.68% | €48.06 | €49.42 | €48.06 | 284.87K |
| 2026-06-01 | €47.84 | -3.20% | €49.66 | €49.68 | €47.84 | 348.27K |
| 2026-05-29 | €49.42 | +4.09% | €47.76 | €49.80 | €47.76 | 1.14M |