Raiffeisen Bank International AG (VIE:RBI)
Austria · Delayed Price · Currency is EUR 24.90
+0.10 (0.40%)
Aug 4, 2025, 3:36 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.10 | 25.46 | 24.66 | 24.80 | 24.80 | -2.52% | 258,688 |
| Jul 31, 2025 | 25.10 | 26.00 | 25.10 | 25.44 | 25.44 | -0.47% | 438,290 |
| Jul 30, 2025 | 24.70 | 25.80 | 24.44 | 25.56 | 25.56 | 3.40% | 409,459 |
| Jul 29, 2025 | 24.46 | 24.72 | 24.34 | 24.72 | 24.72 | 1.73% | 307,896 |
| Jul 28, 2025 | 24.88 | 25.04 | 24.26 | 24.30 | 24.30 | -1.30% | 179,261 |
| Jul 25, 2025 | 24.54 | 24.78 | 24.30 | 24.62 | 24.62 | -0.16% | 180,417 |
| Jul 24, 2025 | 25.20 | 25.20 | 24.56 | 24.66 | 24.66 | 0.41% | 252,377 |
| Jul 23, 2025 | 24.70 | 24.84 | 24.46 | 24.56 | 24.56 | 0.66% | 268,816 |
| Jul 22, 2025 | 24.98 | 24.98 | 24.02 | 24.40 | 24.40 | -2.01% | 253,835 |
| Jul 21, 2025 | 25.00 | 25.22 | 24.78 | 24.90 | 24.90 | -1.03% | 220,624 |
| Jul 18, 2025 | 25.30 | 25.36 | 24.72 | 25.16 | 25.16 | -1.02% | 265,252 |
| Jul 17, 2025 | 25.18 | 25.42 | 25.08 | 25.42 | 25.42 | 0.95% | 174,033 |
| Jul 16, 2025 | 25.00 | 25.28 | 25.00 | 25.18 | 25.18 | 0.40% | 162,063 |
| Jul 15, 2025 | 25.20 | 25.30 | 24.92 | 25.08 | 25.08 | -0.56% | 198,821 |
| Jul 14, 2025 | 24.62 | 25.22 | 24.62 | 25.22 | 25.22 | -0.08% | 153,042 |
| Jul 11, 2025 | 25.66 | 25.66 | 24.86 | 25.24 | 25.24 | -2.70% | 291,333 |
| Jul 10, 2025 | 26.10 | 26.10 | 25.72 | 25.94 | 25.94 | -0.77% | 265,821 |
| Jul 9, 2025 | 26.10 | 26.40 | 25.94 | 26.14 | 26.14 | 1.08% | 226,176 |
| Jul 8, 2025 | 25.68 | 26.02 | 25.60 | 25.86 | 25.86 | 0.70% | 177,886 |
| Jul 7, 2025 | 25.62 | 25.78 | 25.48 | 25.68 | 25.68 | -0.16% | 158,602 |
| Jul 4, 2025 | 25.98 | 26.10 | 25.60 | 25.72 | 25.72 | -2.43% | 160,877 |
| Jul 3, 2025 | 26.10 | 26.36 | 25.96 | 26.36 | 26.36 | 1.23% | 150,516 |
| Jul 2, 2025 | 25.50 | 26.74 | 25.50 | 26.04 | 26.04 | 2.68% | 365,428 |
| Jul 1, 2025 | 25.70 | 25.82 | 25.28 | 25.36 | 25.36 | -2.01% | 176,110 |
| Jun 30, 2025 | 25.84 | 25.90 | 25.38 | 25.88 | 25.88 | 0.70% | 146,707 |
| Jun 27, 2025 | 25.42 | 25.76 | 25.34 | 25.70 | 25.70 | 2.07% | 182,859 |
| Jun 26, 2025 | 25.30 | 25.48 | 24.98 | 25.18 | 25.18 | -0.24% | 159,615 |
| Jun 25, 2025 | 25.00 | 25.24 | 24.78 | 25.24 | 25.24 | 1.77% | 260,013 |
| Jun 24, 2025 | 24.50 | 24.92 | 24.30 | 24.80 | 24.80 | 3.59% | 358,780 |
| Jun 23, 2025 | 24.12 | 24.40 | 23.80 | 23.94 | 23.94 | -1.72% | 222,269 |
| Jun 20, 2025 | 24.58 | 24.64 | 24.28 | 24.36 | 24.36 | 0.16% | 489,909 |
| Jun 19, 2025 | 24.72 | 24.88 | 24.26 | 24.32 | 24.32 | -2.56% | 212,188 |
| Jun 18, 2025 | 25.28 | 25.36 | 24.74 | 24.96 | 24.96 | -1.50% | 308,696 |
| Jun 17, 2025 | 25.46 | 25.52 | 25.10 | 25.34 | 25.34 | -0.78% | 266,906 |
| Jun 16, 2025 | 25.30 | 25.62 | 25.22 | 25.54 | 25.54 | 0.79% | 261,312 |
| Jun 13, 2025 | 25.12 | 25.40 | 24.82 | 25.34 | 25.34 | -1.93% | 260,884 |
| Jun 12, 2025 | 25.82 | 25.98 | 25.34 | 25.84 | 25.84 | -0.31% | 210,675 |
| Jun 11, 2025 | 26.50 | 26.68 | 25.82 | 25.92 | 25.92 | -2.34% | 291,420 |
| Jun 10, 2025 | 27.24 | 27.24 | 26.52 | 26.54 | 26.54 | -2.78% | 217,965 |
| Jun 9, 2025 | 26.78 | 27.36 | 26.74 | 27.30 | 27.30 | 0.74% | 156,507 |
| Jun 6, 2025 | 26.64 | 27.10 | 26.32 | 27.10 | 27.10 | 1.88% | 199,845 |
| Jun 5, 2025 | 26.40 | 26.72 | 26.22 | 26.60 | 26.60 | -0.75% | 240,654 |
| Jun 4, 2025 | 26.82 | 26.92 | 26.42 | 26.80 | 26.80 | -0.07% | 211,323 |
| Jun 3, 2025 | 26.90 | 27.10 | 26.42 | 26.82 | 26.82 | -0.52% | 185,973 |
| Jun 2, 2025 | 26.24 | 26.96 | 26.24 | 26.96 | 26.96 | 0.30% | 182,096 |
| May 30, 2025 | 26.78 | 27.02 | 26.54 | 26.88 | 26.88 | 0.07% | 400,445 |
| May 29, 2025 | 26.88 | 27.10 | 26.80 | 26.86 | 26.86 | 0.75% | 155,299 |
| May 28, 2025 | 26.58 | 26.88 | 26.50 | 26.66 | 26.66 | 0.30% | 260,147 |
| May 27, 2025 | 26.80 | 27.10 | 26.58 | 26.58 | 26.58 | -1.26% | 339,662 |
| May 26, 2025 | 26.52 | 26.96 | 26.42 | 26.92 | 26.92 | 1.51% | 186,169 |