Raiffeisen Bank International AG (BIT:1RBI)
Italy · Delayed Price · Currency is EUR 63.95
+1.10 (1.75%)
At close: Sep 3, 2026
BIT:1RBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.70% | - |
| Sep 3, 2026 | 61.80 | 64.35 | 61.80 | 63.95 | 63.95 | -1.92% | 119 |
| Sep 2, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 3.25% | - |
| Sep 1, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -1.10% | - |
| Aug 31, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 0.55% | - |
| Aug 28, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 2.50% | - |
| Aug 27, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -1.43% | - |
| Aug 26, 2026 | 63.00 | 63.00 | 63.00 | 62.85 | 62.85 | 1.21% | 37 |
| Aug 25, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 3.07% | - |
| Aug 24, 2026 | 59.30 | 59.30 | 59.30 | 60.25 | 60.25 | -0.74% | 31 |
| Aug 21, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.08% | - |
| Aug 20, 2026 | 58.40 | 58.40 | 58.40 | 60.75 | 60.75 | -1.06% | 15 |
| Aug 19, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -1.84% | - |
| Aug 18, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 1.13% | - |
| Aug 17, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 1.64% | - |
| Aug 14, 2026 | 59.55 | 59.55 | 59.55 | 60.85 | 60.85 | 2.18% | 3 |
| Aug 13, 2026 | 64.40 | 64.45 | 58.25 | 59.55 | 59.55 | -3.09% | 337 |
| Aug 12, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 0.82% | 130 |
| Aug 11, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.99% | - |
| Aug 10, 2026 | 60.40 | 63.35 | 60.40 | 60.35 | 60.35 | -3.59% | 72 |
| Aug 7, 2026 | 61.50 | 61.50 | 61.50 | 62.60 | 62.60 | -3.17% | 35 |
| Aug 6, 2026 | 66.50 | 66.50 | 63.15 | 64.65 | 64.65 | 1.97% | 236 |
| Aug 5, 2026 | 60.95 | 61.30 | 60.95 | 63.40 | 63.40 | 1.12% | 200 |
| Aug 4, 2026 | 61.95 | 61.95 | 61.95 | 62.70 | 62.70 | 1.29% | 73 |
| Aug 3, 2026 | 61.55 | 62.50 | 61.55 | 61.90 | 61.90 | 2.91% | 106 |
| Jul 31, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 4.97% | - |
| Jul 30, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -0.52% | - |
| Jul 29, 2026 | 57.85 | 59.00 | 57.85 | 57.60 | 57.60 | 1.05% | 23 |
| Jul 28, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.15% | - |
| Jul 27, 2026 | 58.45 | 58.45 | 58.15 | 56.35 | 56.35 | -2.51% | 11 |
| Jul 24, 2026 | 58.80 | 58.80 | 58.80 | 57.80 | 57.80 | -0.86% | 15 |
| Jul 23, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 5.52% | - |
| Jul 22, 2026 | 56.35 | 56.35 | 53.60 | 55.25 | 55.25 | 2.79% | 1,218 |
| Jul 21, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 1.70% | - |
| Jul 20, 2026 | 51.05 | 52.30 | 51.05 | 52.85 | 52.85 | 0.76% | 315 |
| Jul 17, 2026 | 52.30 | 52.30 | 52.30 | 52.45 | 52.45 | -4.55% | 148 |
| Jul 16, 2026 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -2.48% | - |
| Jul 15, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | 1.44% | - |
| Jul 14, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 5.41% | - |
| Jul 13, 2026 | 54.30 | 54.30 | 54.30 | 52.70 | 52.70 | -4.44% | 18 |
| Jul 10, 2026 | 56.00 | 56.50 | 56.00 | 55.15 | 55.15 | 1.75% | 95 |
| Jul 9, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.46% | - |
| Jul 8, 2026 | 56.75 | 56.75 | 53.30 | 54.45 | 54.45 | -4.05% | 633 |
| Jul 7, 2026 | 56.80 | 56.80 | 56.80 | 56.75 | 56.75 | -0.35% | 50 |
| Jul 6, 2026 | 57.65 | 57.65 | 57.65 | 56.95 | 56.95 | 1.70% | 25 |
| Jul 3, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Jul 2, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.37% | - |
| Jul 1, 2026 | 55.70 | 55.70 | 55.70 | 54.75 | 54.75 | -1.71% | 70 |
| Jun 30, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 1.27% | - |
| Jun 29, 2026 | 56.60 | 56.60 | 56.60 | 55.00 | 55.00 | - | 58 |