Raiffeisen Bank International AG (LON:0NXR)
London · Delayed Price · Currency is GBP · Price in EUR 64.55
+0.45 (0.70%)
At close: Sep 4, 2026
LON:0NXR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 64.05 | 64.65 | 60.00 | 64.10 | 64.10 | 0.08% | 19,704 |
| Sep 2, 2026 | 63.28 | 64.25 | 62.80 | 64.05 | 64.05 | 1.51% | 2,038 |
| Sep 1, 2026 | 63.58 | 64.20 | 62.15 | 63.10 | 63.10 | -1.10% | 7,643 |
| Aug 31, 2026 | 63.00 | 64.20 | 62.70 | 63.80 | 63.80 | 2.70% | 15,576 |
| Aug 28, 2026 | 62.13 | 62.55 | 62.00 | 62.13 | 62.13 | 1.10% | 1,296 |
| Aug 27, 2026 | 62.75 | 63.30 | 61.30 | 61.45 | 61.45 | -2.07% | 3,604 |
| Aug 26, 2026 | 62.68 | 63.20 | 62.35 | 62.75 | 62.75 | - | 1,115 |
| Aug 25, 2026 | 61.38 | 62.75 | 60.95 | 62.75 | 62.75 | 2.45% | 3,136 |
| Aug 24, 2026 | 60.98 | 61.50 | 60.70 | 61.25 | 61.25 | 0.33% | 1,744 |
| Aug 21, 2026 | 60.88 | 61.90 | 60.30 | 61.05 | 61.05 | 0.25% | 15,977 |
| Aug 20, 2026 | 60.53 | 61.25 | 60.10 | 60.90 | 60.90 | 0.74% | 18,860 |
| Aug 19, 2026 | 62.25 | 65.40 | 60.00 | 60.45 | 60.45 | -3.05% | 20,897 |
| Aug 18, 2026 | 62.88 | 63.05 | 61.90 | 62.35 | 62.35 | -0.24% | 15,630 |
| Aug 17, 2026 | 62.73 | 63.15 | 62.40 | 62.50 | 62.50 | 0.40% | 42,647 |
| Aug 14, 2026 | 62.33 | 62.55 | 61.55 | 62.25 | 62.25 | 0.89% | 9,043 |
| Aug 13, 2026 | 62.45 | 63.00 | 61.60 | 61.70 | 61.70 | 0.65% | 613 |
| Aug 12, 2026 | 61.35 | 61.90 | 60.75 | 61.30 | 61.30 | -0.08% | 2,970 |
| Aug 11, 2026 | 61.95 | 62.10 | 60.45 | 61.35 | 61.35 | -0.16% | 4,703 |
| Aug 10, 2026 | 62.78 | 62.95 | 61.30 | 61.45 | 61.45 | -2.31% | 20,682 |
| Aug 7, 2026 | 64.38 | 64.60 | 62.40 | 62.90 | 62.90 | -3.01% | 16,930 |
| Aug 6, 2026 | 64.33 | 65.25 | 63.50 | 64.85 | 64.85 | 1.65% | 14,754 |
| Aug 5, 2026 | 62.60 | 64.20 | 62.05 | 63.80 | 63.80 | 3.74% | 6,488 |
| Aug 4, 2026 | 61.78 | 62.50 | 61.05 | 61.50 | 61.50 | 1.07% | 86,167 |
| Aug 3, 2026 | 60.33 | 60.85 | 59.45 | 60.85 | 60.85 | 4.02% | 12,877 |
| Jul 31, 2026 | 57.35 | 60.35 | 57.45 | 58.50 | 58.50 | 1.74% | 23,388 |
| Jul 30, 2026 | 55.80 | 57.70 | 55.65 | 57.50 | 57.50 | 1.59% | 104,862 |
| Jul 29, 2026 | 57.20 | 58.00 | 51.00 | 56.60 | 56.60 | -2.16% | 395,108 |
| Jul 28, 2026 | 55.73 | 57.95 | 55.35 | 57.85 | 57.85 | 3.67% | 42,638 |
| Jul 27, 2026 | 56.90 | 57.15 | 55.75 | 55.80 | 55.80 | -1.67% | 50,860 |
| Jul 24, 2026 | 57.45 | 58.75 | 56.40 | 56.75 | 56.75 | -2.99% | 16,916 |
| Jul 23, 2026 | 55.68 | 58.50 | 54.25 | 58.50 | 58.50 | 5.98% | 6,310 |
| Jul 22, 2026 | 54.90 | 55.55 | 54.65 | 55.20 | 55.20 | 1.47% | 79,955 |
| Jul 21, 2026 | 53.73 | 55.05 | 53.50 | 54.40 | 54.40 | 2.16% | 261,324 |
| Jul 20, 2026 | 52.45 | 53.30 | 52.20 | 53.25 | 53.25 | 1.14% | 65,530 |
| Jul 17, 2026 | 53.98 | 54.30 | 52.25 | 52.65 | 52.65 | -3.75% | 9,314 |
| Jul 16, 2026 | 55.60 | 55.70 | 54.25 | 54.70 | 54.70 | -4.04% | 420,664 |
| Jul 15, 2026 | 56.68 | 57.05 | 55.80 | 57.00 | 57.00 | -0.44% | 8,602 |
| Jul 14, 2026 | 54.40 | 57.60 | 54.10 | 57.25 | 57.25 | 4.95% | 13,002 |
| Jul 13, 2026 | 54.13 | 55.20 | 54.00 | 54.55 | 54.55 | -0.37% | 50,204 |
| Jul 10, 2026 | 53.93 | 56.00 | 53.60 | 54.75 | 54.75 | 1.01% | 1,768 |
| Jul 9, 2026 | 54.33 | 54.90 | 53.85 | 54.20 | 54.20 | 0.65% | 1,266 |
| Jul 8, 2026 | 56.00 | 56.70 | 53.80 | 53.85 | 53.85 | -5.19% | 154,515 |
| Jul 7, 2026 | 56.45 | 56.85 | 55.85 | 56.80 | 56.80 | 0.44% | 1,222 |
| Jul 6, 2026 | 55.23 | 56.60 | 55.00 | 56.55 | 56.55 | 0.89% | 2,455 |
| Jul 3, 2026 | 55.85 | 56.25 | 55.05 | 56.05 | 56.05 | 1.17% | 465 |
| Jul 2, 2026 | 54.90 | 55.80 | 54.55 | 55.40 | 55.40 | 0.91% | 4,475 |
| Jul 1, 2026 | 55.75 | 55.85 | 54.50 | 54.90 | 54.90 | -1.52% | 14,459 |
| Jun 30, 2026 | 54.53 | 56.05 | 54.50 | 55.75 | 55.75 | 2.29% | 12,384 |
| Jun 29, 2026 | 54.70 | 55.20 | 54.00 | 54.50 | 54.50 | -0.73% | 738 |
| Jun 26, 2026 | 55.23 | 55.55 | 54.50 | 54.90 | 54.90 | -0.90% | 26,125 |