Raiffeisen Bank International AG (PRA:RBI)
Czech Republic · Delayed Price · Currency is CZK 701.80
-21.20 (-2.93%)
At close: Sep 16, 2025
PRA:RBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | - | -0.26% | - |
| Sep 16, 2025 | 722.20 | 722.20 | 701.80 | 701.80 | - | -2.93% | 177 |
| Sep 15, 2025 | 729.40 | 729.40 | 719.00 | 723.00 | - | 0.28% | 57 |
| Sep 12, 2025 | 721.00 | 721.00 | 721.00 | 721.00 | - | 1.04% | 15 |
| Sep 11, 2025 | 707.20 | 713.60 | 707.20 | 713.60 | - | 0.76% | 59 |
| Sep 10, 2025 | 720.00 | 720.00 | 705.00 | 708.20 | - | 0.88% | 92 |
| Sep 9, 2025 | 710.40 | 710.40 | 696.40 | 702.00 | - | 0.17% | 74 |
| Sep 8, 2025 | 700.80 | 700.80 | 700.80 | 700.80 | - | -1.35% | 1 |
| Sep 5, 2025 | 708.60 | 710.40 | 708.60 | 710.40 | - | -0.84% | 48 |
| Sep 4, 2025 | 716.40 | 716.40 | 716.40 | 716.40 | - | 0.48% | 99 |
| Sep 3, 2025 | 699.40 | 713.00 | 699.40 | 713.00 | - | 2.74% | 36 |
| Sep 2, 2025 | 702.60 | 703.00 | 694.00 | 694.00 | - | -0.52% | 83 |
| Sep 1, 2025 | 697.60 | 697.60 | 697.60 | 697.60 | - | 1.75% | 37 |
| Aug 29, 2025 | 700.80 | 700.80 | 685.60 | 685.60 | - | -3.82% | 150 |
| Aug 28, 2025 | 709.00 | 712.80 | 708.80 | 712.80 | - | 0.39% | 13 |
| Aug 27, 2025 | 714.80 | 714.80 | 710.00 | 710.00 | - | -0.70% | 32 |
| Aug 26, 2025 | 720.00 | 720.00 | 703.00 | 715.00 | - | -2.05% | 63 |
| Aug 25, 2025 | 745.60 | 745.60 | 730.00 | 730.00 | - | -4.00% | 665 |
| Aug 22, 2025 | 760.40 | 760.40 | 760.40 | 760.40 | - | 0.96% | 5 |
| Aug 21, 2025 | 753.20 | 753.20 | 753.20 | 753.20 | - | - | - |
| Aug 20, 2025 | 753.20 | 753.20 | 753.20 | 753.20 | - | - | - |
| Aug 19, 2025 | 753.20 | 753.20 | 753.20 | 753.20 | - | 0.45% | 81 |
| Aug 18, 2025 | 723.80 | 762.40 | 723.80 | 749.80 | - | -2.37% | 237 |
| Aug 15, 2025 | 748.60 | 781.80 | 748.60 | 768.00 | - | 3.36% | 1,448 |
| Aug 14, 2025 | 730.00 | 753.00 | 730.00 | 743.00 | - | 2.77% | 1,576 |
| Aug 13, 2025 | 734.80 | 734.80 | 723.00 | 723.00 | - | -1.09% | 282 |
| Aug 12, 2025 | 749.00 | 749.00 | 731.00 | 731.00 | - | -0.54% | 953 |
| Aug 11, 2025 | 739.40 | 739.40 | 730.00 | 735.00 | - | 2.08% | 926 |
| Aug 8, 2025 | 697.00 | 725.00 | 697.00 | 720.00 | - | 4.56% | 4,693 |
| Aug 7, 2025 | 631.20 | 688.60 | 631.20 | 688.60 | - | 12.63% | 3,471 |
| Aug 6, 2025 | 613.40 | 613.40 | 611.40 | 611.40 | - | 1.60% | 175 |
| Aug 5, 2025 | 605.00 | 605.00 | 601.80 | 601.80 | - | -2.08% | 107 |
| Aug 4, 2025 | 608.00 | 616.80 | 608.00 | 614.60 | - | -0.07% | 50 |
| Aug 1, 2025 | 621.60 | 622.00 | 615.00 | 615.00 | - | -3.09% | 48 |
| Jul 31, 2025 | 623.60 | 638.40 | 623.60 | 634.60 | - | 1.63% | 225 |
| Jul 30, 2025 | 604.40 | 632.00 | 604.40 | 624.40 | - | 3.31% | 495 |
| Jul 29, 2025 | 602.40 | 605.80 | 602.00 | 604.40 | - | 0.40% | 74 |
| Jul 28, 2025 | 616.00 | 616.00 | 602.00 | 602.00 | - | -0.63% | 713 |
| Jul 25, 2025 | 605.20 | 605.80 | 602.60 | 605.80 | - | -0.36% | 67 |
| Jul 24, 2025 | 614.00 | 614.00 | 608.00 | 608.00 | - | 0.16% | 1,050 |
| Jul 23, 2025 | 602.00 | 607.00 | 602.00 | 607.00 | - | 1.44% | 3 |
| Jul 22, 2025 | 598.00 | 602.40 | 598.00 | 598.40 | - | -3.11% | 139 |
| Jul 21, 2025 | 618.40 | 618.40 | 617.60 | 617.60 | - | -0.52% | 18 |
| Jul 18, 2025 | 620.80 | 620.80 | 620.80 | 620.80 | - | -0.51% | 5 |
| Jul 17, 2025 | 624.00 | 624.00 | 624.00 | 624.00 | - | 0.32% | 2 |
| Jul 16, 2025 | 616.40 | 622.00 | 616.40 | 622.00 | - | 0.55% | 101 |
| Jul 15, 2025 | 623.20 | 625.20 | 618.60 | 618.60 | - | 2.38% | 19 |
| Jul 14, 2025 | 604.20 | 604.20 | 604.20 | 604.20 | - | -2.39% | 2 |
| Jul 11, 2025 | 627.00 | 627.00 | 619.00 | 619.00 | - | -3.79% | 110 |
| Jul 10, 2025 | 643.40 | 643.40 | 643.40 | 643.40 | - | - | 8 |