Raiffeisen Bank International AG (PRA:RBI)
Czech Republic · Delayed Price · Currency is CZK 1,204.00
+60.50 (5.29%)
At close: May 29, 2026
PRA:RBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,178.50 | 1,204.00 | 1,178.50 | 1,204.00 | 1,204.00 | 5.29% | 1,134 |
| May 28, 2026 | 1,162.50 | 1,162.50 | 1,143.50 | 1,143.50 | 1,143.50 | -2.93% | 138 |
| May 27, 2026 | 1,158.50 | 1,178.00 | 1,158.50 | 1,178.00 | 1,178.00 | 1.55% | 356 |
| May 26, 2026 | 1,154.00 | 1,160.00 | 1,154.00 | 1,160.00 | 1,160.00 | 0.04% | 1,004 |
| May 25, 2026 | 1,144.50 | 1,165.50 | 1,144.50 | 1,159.50 | 1,159.50 | 1.98% | 936 |
| May 22, 2026 | 1,135.00 | 1,143.50 | 1,135.00 | 1,137.00 | 1,137.00 | 1.11% | 568 |
| May 21, 2026 | 1,131.50 | 1,131.50 | 1,124.50 | 1,124.50 | 1,124.50 | 1.12% | 90 |
| May 20, 2026 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | - | 3 |
| May 19, 2026 | 1,108.50 | 1,112.00 | 1,108.50 | 1,112.00 | 1,112.00 | -2.03% | 25 |
| May 18, 2026 | 1,119.00 | 1,135.00 | 1,111.00 | 1,135.00 | 1,135.00 | 0.53% | 362 |
| May 15, 2026 | 1,188.00 | 1,188.00 | 1,125.00 | 1,129.00 | 1,129.00 | -2.29% | 72 |
| May 14, 2026 | 1,157.50 | 1,157.50 | 1,155.50 | 1,155.50 | 1,155.50 | 0.30% | 15 |
| May 13, 2026 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 0.88% | 2 |
| May 12, 2026 | 1,130.00 | 1,142.00 | 1,117.50 | 1,142.00 | 1,142.00 | -1.81% | 35 |
| May 11, 2026 | 1,137.00 | 1,174.50 | 1,137.00 | 1,163.00 | 1,163.00 | 3.79% | 350 |
| May 7, 2026 | 1,110.50 | 1,129.00 | 1,110.50 | 1,120.50 | 1,120.50 | -2.57% | 557 |
| May 6, 2026 | 1,062.00 | 1,150.00 | 1,062.00 | 1,150.00 | 1,150.00 | 7.23% | 225 |
| May 5, 2026 | 1,078.50 | 1,078.50 | 1,071.50 | 1,072.50 | 1,072.50 | -3.47% | 21 |
| May 4, 2026 | 1,115.00 | 1,115.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1.05% | 81 |
| Apr 30, 2026 | 1,087.50 | 1,099.50 | 1,087.50 | 1,099.50 | 1,099.50 | 0.78% | 47 |
| Apr 29, 2026 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1.35% | 1 |
| Apr 28, 2026 | 1,090.00 | 1,090.00 | 1,076.50 | 1,076.50 | 1,076.50 | 0.37% | 2,538 |
| Apr 27, 2026 | 1,062.50 | 1,072.50 | 1,062.50 | 1,072.50 | 1,072.50 | 1.66% | 11 |
| Apr 24, 2026 | 1,050.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | -0.28% | 116 |
| Apr 23, 2026 | 1,062.00 | 1,062.00 | 1,050.00 | 1,058.00 | 1,058.00 | -0.28% | 204 |
| Apr 22, 2026 | 1,075.50 | 1,075.50 | 1,054.00 | 1,061.00 | 1,061.00 | -2.84% | 140 |
| Apr 21, 2026 | 1,089.00 | 1,092.00 | 1,089.00 | 1,092.00 | 1,092.00 | 0.18% | 19 |
| Apr 20, 2026 | 1,102.50 | 1,102.50 | 1,090.00 | 1,090.00 | 1,090.00 | -3.37% | 253 |
| Apr 17, 2026 | 1,128.00 | 1,128.00 | 1,100.00 | 1,128.00 | 1,128.00 | 2.64% | 659 |
| Apr 16, 2026 | 1,130.00 | 1,130.00 | 1,099.00 | 1,099.00 | 1,099.00 | -2.09% | 450 |
| Apr 15, 2026 | 1,111.50 | 1,122.50 | 1,111.50 | 1,122.50 | 1,122.50 | 1.63% | 255 |
| Apr 14, 2026 | 1,062.50 | 1,104.50 | 1,062.50 | 1,104.50 | 1,104.50 | 7.86% | 846 |
| Apr 13, 2026 | 1,090.00 | 1,090.00 | 1,030.00 | 1,063.00 | 1,023.99 | 1.24% | 812 |
| Apr 10, 2026 | 1,000.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,011.47 | 5.00% | 1,136 |
| Apr 8, 2026 | 968.60 | 1,000.00 | 968.60 | 1,000.00 | 963.31 | 7.76% | 5,504 |
| Apr 7, 2026 | 906.60 | 928.00 | 906.60 | 928.00 | 893.95 | 1.75% | 34 |
| Apr 2, 2026 | 960.00 | 960.00 | 912.00 | 912.00 | 878.54 | -1.77% | 3,778 |
| Apr 1, 2026 | 928.80 | 930.00 | 928.40 | 928.40 | 894.33 | 4.69% | 128 |
| Mar 31, 2026 | 886.80 | 886.80 | 886.80 | 886.80 | 854.26 | 1.07% | 56 |
| Mar 30, 2026 | 890.40 | 890.40 | 876.00 | 877.40 | 845.20 | -2.19% | 314 |
| Mar 27, 2026 | 893.60 | 897.00 | 893.60 | 897.00 | 864.09 | -1.02% | 148 |
| Mar 26, 2026 | 929.00 | 929.00 | 906.20 | 906.20 | 872.95 | -3.41% | 60 |
| Mar 25, 2026 | 931.80 | 938.20 | 931.80 | 938.20 | 903.77 | 4.04% | 25 |
| Mar 24, 2026 | 913.80 | 913.80 | 901.80 | 901.80 | 868.71 | -10.71% | 52 |
| Mar 23, 2026 | 866.00 | 1,010.00 | 862.60 | 1,010.00 | 972.94 | 12.22% | 207 |
| Mar 20, 2026 | 928.00 | 928.00 | 900.00 | 900.00 | 866.98 | -0.55% | 1,160 |
| Mar 19, 2026 | 940.40 | 940.40 | 905.00 | 905.00 | 871.79 | -4.74% | 1,993 |
| Mar 18, 2026 | 936.40 | 963.60 | 936.40 | 950.00 | 915.14 | 2.97% | 40 |
| Mar 17, 2026 | 917.80 | 922.60 | 917.80 | 922.60 | 888.75 | 0.87% | 13 |
| Mar 16, 2026 | 908.00 | 914.60 | 898.00 | 914.60 | 881.04 | -0.37% | 292 |