Raiffeisen Bank International AG (VIE:RBI)
Austria · Delayed Price · Currency is EUR 31.22
+0.42 (1.36%)
Nov 7, 2025, 4:44 PM CET
VIE:RBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 31.10 | 31.10 | 30.50 | 30.80 | 30.80 | -0.96% | 317,407 |
| Nov 5, 2025 | 30.96 | 31.24 | 30.84 | 31.10 | 31.10 | -0.13% | 202,780 |
| Nov 4, 2025 | 31.74 | 32.16 | 31.02 | 31.14 | 31.14 | -3.65% | 421,807 |
| Nov 3, 2025 | 32.18 | 32.90 | 32.06 | 32.32 | 32.32 | -0.06% | 291,412 |
| Oct 31, 2025 | 31.28 | 32.34 | 31.16 | 32.34 | 32.34 | 2.73% | 456,405 |
| Oct 30, 2025 | 30.80 | 31.90 | 30.72 | 31.48 | 31.48 | 4.52% | 473,658 |
| Oct 29, 2025 | 29.74 | 30.38 | 29.74 | 30.12 | 30.12 | 0.74% | 168,563 |
| Oct 28, 2025 | 29.56 | 30.12 | 29.56 | 29.90 | 29.90 | - | 160,385 |
| Oct 27, 2025 | 30.00 | 30.10 | 29.70 | 29.90 | 29.90 | - | 144,327 |
| Oct 24, 2025 | 29.96 | 29.96 | 29.06 | 29.90 | 29.90 | - | 334,338 |
| Oct 23, 2025 | 29.00 | 29.90 | 28.84 | 29.90 | 29.90 | 2.68% | 266,153 |
| Oct 22, 2025 | 29.70 | 29.74 | 29.02 | 29.12 | 29.12 | -2.41% | 418,604 |
| Oct 21, 2025 | 30.14 | 30.20 | 29.70 | 29.84 | 29.84 | -1.00% | 192,070 |
| Oct 20, 2025 | 30.32 | 30.78 | 29.88 | 30.14 | 30.14 | 0.60% | 277,336 |
| Oct 17, 2025 | 29.30 | 30.30 | 29.06 | 29.96 | 29.96 | 1.15% | 472,895 |
| Oct 16, 2025 | 29.54 | 29.64 | 29.12 | 29.62 | 29.62 | 0.47% | 241,511 |
| Oct 15, 2025 | 29.58 | 29.98 | 29.44 | 29.48 | 29.48 | 0.96% | 283,645 |
| Oct 14, 2025 | 30.10 | 30.28 | 29.16 | 29.20 | 29.20 | -4.58% | 465,981 |
| Oct 13, 2025 | 29.06 | 30.60 | 29.06 | 30.60 | 30.60 | 4.87% | 335,619 |
| Oct 10, 2025 | 29.60 | 30.28 | 29.18 | 29.18 | 29.18 | -1.55% | 313,383 |
| Oct 9, 2025 | 29.98 | 30.08 | 29.58 | 29.64 | 29.64 | -1.46% | 184,282 |
| Oct 8, 2025 | 30.30 | 30.64 | 30.00 | 30.08 | 30.08 | -0.73% | 199,442 |
| Oct 7, 2025 | 30.54 | 30.60 | 29.86 | 30.30 | 30.30 | -1.24% | 253,770 |
| Oct 6, 2025 | 31.00 | 31.24 | 30.54 | 30.68 | 30.68 | -1.48% | 359,685 |
| Oct 3, 2025 | 31.00 | 31.58 | 30.46 | 31.14 | 31.14 | 7.38% | 827,446 |
| Oct 2, 2025 | 28.72 | 29.00 | 28.44 | 29.00 | 29.00 | 1.26% | 328,059 |
| Oct 1, 2025 | 29.04 | 29.76 | 28.54 | 28.64 | 28.64 | -2.39% | 386,796 |
| Sep 30, 2025 | 29.42 | 29.88 | 29.16 | 29.34 | 29.34 | -1.74% | 273,355 |
| Sep 29, 2025 | 29.50 | 30.04 | 29.50 | 29.86 | 29.86 | 1.22% | 258,568 |
| Sep 26, 2025 | 29.18 | 29.50 | 29.00 | 29.50 | 29.50 | 1.17% | 270,137 |
| Sep 25, 2025 | 29.16 | 29.42 | 28.84 | 29.16 | 29.16 | -0.34% | 256,066 |
| Sep 24, 2025 | 29.12 | 29.28 | 28.56 | 29.26 | 29.26 | -0.14% | 242,375 |
| Sep 23, 2025 | 28.50 | 29.30 | 28.42 | 29.30 | 29.30 | 2.88% | 227,483 |
| Sep 22, 2025 | 28.34 | 28.48 | 28.04 | 28.48 | 28.48 | 0.85% | 198,526 |
| Sep 19, 2025 | 28.50 | 28.56 | 28.10 | 28.24 | 28.24 | -0.07% | 831,073 |
| Sep 18, 2025 | 28.40 | 28.66 | 28.02 | 28.26 | 28.26 | 0.14% | 432,684 |
| Sep 17, 2025 | 28.82 | 28.88 | 28.08 | 28.22 | 28.22 | -1.19% | 341,975 |
| Sep 16, 2025 | 29.64 | 29.64 | 28.54 | 28.56 | 28.56 | -3.64% | 415,793 |
| Sep 15, 2025 | 29.88 | 29.88 | 29.28 | 29.64 | 29.64 | -0.07% | 208,918 |
| Sep 12, 2025 | 29.50 | 29.70 | 29.18 | 29.66 | 29.66 | 1.09% | 225,736 |
| Sep 11, 2025 | 29.14 | 29.48 | 28.84 | 29.34 | 29.34 | 1.17% | 194,311 |
| Sep 10, 2025 | 29.20 | 29.30 | 28.76 | 29.00 | 29.00 | -0.07% | 360,650 |
| Sep 9, 2025 | 28.84 | 29.18 | 28.60 | 29.02 | 29.02 | 1.33% | 215,927 |
| Sep 8, 2025 | 28.74 | 28.86 | 28.46 | 28.64 | 28.64 | 1.06% | 230,281 |
| Sep 5, 2025 | 29.50 | 29.50 | 28.34 | 28.34 | 28.34 | -3.61% | 286,269 |
| Sep 4, 2025 | 29.18 | 29.40 | 28.58 | 29.40 | 29.40 | 0.14% | 191,136 |
| Sep 3, 2025 | 28.40 | 29.38 | 28.18 | 29.36 | 29.36 | 2.87% | 335,605 |
| Sep 2, 2025 | 28.90 | 28.96 | 28.20 | 28.54 | 28.54 | -0.97% | 227,230 |
| Sep 1, 2025 | 28.36 | 28.88 | 28.36 | 28.82 | 28.82 | 1.55% | 172,381 |
| Aug 29, 2025 | 28.58 | 28.68 | 28.08 | 28.38 | 28.38 | -1.87% | 316,850 |