Raiffeisen Bank International AG (PRA:RBI)
Czech Republic · Delayed Price · Currency is CZK 916.00
-60.20 (-6.17%)
Last updated: Mar 3, 2026, 3:08 PM CET
PRA:RBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1,000.00 | 1,000.00 | 969.00 | 976.20 | 976.20 | -5.27% | 376 |
| Feb 27, 2026 | 1,030.50 | 1,030.50 | 1,030.50 | 1,030.50 | 1,030.50 | -0.43% | 21 |
| Feb 26, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1.32% | 1 |
| Feb 25, 2026 | 1,016.50 | 1,021.50 | 1,016.50 | 1,021.50 | 1,021.50 | 1.69% | 38 |
| Feb 24, 2026 | 1,017.50 | 1,017.50 | 1,004.50 | 1,004.50 | 1,004.50 | -2.10% | 811 |
| Feb 23, 2026 | 1,040.00 | 1,044.00 | 1,026.00 | 1,026.00 | 1,026.00 | -1.35% | 1,170 |
| Feb 20, 2026 | 1,034.00 | 1,040.00 | 1,026.50 | 1,040.00 | 1,040.00 | 0.14% | 407 |
| Feb 19, 2026 | 1,044.50 | 1,044.50 | 1,038.50 | 1,038.50 | 1,038.50 | 0.83% | 8 |
| Feb 18, 2026 | 1,016.50 | 1,035.50 | 1,016.50 | 1,030.00 | 1,030.00 | 2.74% | 7 |
| Feb 17, 2026 | 1,001.50 | 1,002.50 | 1,001.50 | 1,002.50 | 1,002.50 | -0.15% | 10 |
| Feb 16, 2026 | 1,011.50 | 1,011.50 | 1,001.50 | 1,004.00 | 1,004.00 | 0.60% | 179 |
| Feb 13, 2026 | 1,025.50 | 1,025.50 | 994.80 | 998.00 | 998.00 | -4.41% | 2,036 |
| Feb 12, 2026 | 1,063.50 | 1,070.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.10% | 170 |
| Feb 11, 2026 | 1,063.00 | 1,063.00 | 1,031.50 | 1,043.00 | 1,043.00 | -0.19% | 29 |
| Feb 10, 2026 | 1,056.00 | 1,056.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.19% | 70 |
| Feb 9, 2026 | 1,029.00 | 1,043.00 | 1,029.00 | 1,043.00 | 1,043.00 | 2.25% | 89 |
| Feb 6, 2026 | 1,006.00 | 1,020.00 | 1,006.00 | 1,020.00 | 1,020.00 | -1.54% | 237 |
| Feb 5, 2026 | 1,067.50 | 1,067.50 | 1,034.50 | 1,036.00 | 1,036.00 | -3.76% | 177 |
| Feb 4, 2026 | 1,067.00 | 1,077.00 | 1,067.00 | 1,076.50 | 1,076.50 | 0.98% | 686 |
| Feb 3, 2026 | 1,025.00 | 1,070.00 | 1,025.00 | 1,066.00 | 1,066.00 | 2.50% | 108 |
| Feb 2, 2026 | 1,006.00 | 1,040.00 | 1,006.00 | 1,040.00 | 1,040.00 | -0.86% | 59 |
| Jan 30, 2026 | 1,032.50 | 1,049.00 | 1,027.50 | 1,049.00 | 1,049.00 | - | 698 |
| Jan 29, 2026 | 1,030.00 | 1,049.00 | 1,030.00 | 1,049.00 | 1,049.00 | 3.86% | 1,097 |
| Jan 28, 2026 | 1,017.50 | 1,017.50 | 1,007.00 | 1,010.00 | 1,010.00 | 1.02% | 231 |
| Jan 27, 2026 | 965.00 | 999.80 | 965.00 | 999.80 | 999.80 | 5.75% | 1,147 |
| Jan 26, 2026 | 937.80 | 945.40 | 937.80 | 945.40 | 945.40 | -0.06% | 66 |
| Jan 23, 2026 | 979.80 | 979.80 | 946.00 | 946.00 | 946.00 | -1.79% | 168 |
| Jan 22, 2026 | 916.20 | 963.20 | 914.40 | 963.20 | 963.20 | 8.76% | 12,615 |
| Jan 21, 2026 | 884.20 | 892.20 | 884.20 | 885.60 | 885.60 | -0.05% | 44 |
| Jan 20, 2026 | 888.80 | 898.40 | 882.60 | 886.00 | 886.00 | 0.18% | 436 |
| Jan 19, 2026 | 884.40 | 884.40 | 884.40 | 884.40 | 884.40 | -2.04% | 25 |
| Jan 16, 2026 | 912.00 | 912.00 | 902.80 | 902.80 | 902.80 | 0.98% | 630 |
| Jan 15, 2026 | 908.40 | 908.40 | 894.00 | 894.00 | 894.00 | -1.30% | 86 |
| Jan 14, 2026 | 905.00 | 912.80 | 898.00 | 905.80 | 905.80 | -1.99% | 11,634 |
| Jan 13, 2026 | 927.60 | 938.40 | 924.20 | 924.20 | 924.20 | 1.56% | 539 |
| Jan 12, 2026 | 913.60 | 913.60 | 910.00 | 910.00 | 910.00 | -1.17% | 133 |
| Jan 9, 2026 | 908.00 | 922.00 | 908.00 | 920.80 | 920.80 | 1.10% | 211 |
| Jan 8, 2026 | 930.00 | 930.00 | 904.40 | 910.80 | 910.80 | -0.46% | 13 |
| Jan 7, 2026 | 924.40 | 925.00 | 915.00 | 915.00 | 915.00 | -0.26% | 280 |
| Jan 6, 2026 | 903.40 | 921.20 | 899.00 | 917.40 | 917.40 | 0.42% | 343 |
| Jan 5, 2026 | 925.40 | 925.40 | 913.60 | 913.60 | 913.60 | -1.13% | 198 |
| Jan 2, 2026 | 930.40 | 930.40 | 920.40 | 924.00 | 924.00 | -0.22% | 109 |
| Dec 30, 2025 | 917.40 | 926.00 | 917.00 | 926.00 | 926.00 | 0.30% | 543 |
| Dec 29, 2025 | 918.80 | 923.20 | 918.80 | 923.20 | 923.20 | 1.32% | 133 |
| Dec 23, 2025 | 912.20 | 912.60 | 911.20 | 911.20 | 911.20 | 0.20% | 208 |
| Dec 22, 2025 | 903.40 | 916.60 | 899.20 | 909.40 | 909.40 | 0.29% | 78 |
| Dec 19, 2025 | 879.20 | 908.00 | 879.20 | 906.80 | 906.80 | 2.58% | 136 |
| Dec 18, 2025 | 905.40 | 905.40 | 884.00 | 884.00 | 884.00 | -2.62% | 29 |
| Dec 17, 2025 | 923.40 | 923.40 | 907.80 | 907.80 | 907.80 | -2.45% | 66 |
| Dec 16, 2025 | 918.40 | 930.60 | 918.40 | 930.60 | 930.60 | 0.80% | 127 |