Raiffeisen Bank International AG (VIE:RBI)
Austria · Delayed Price · Currency is EUR 30.60
+1.42 (4.87%)
Oct 13, 2025, 5:35 PM CET
VIE:RBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 28.78 | 28.98 | 28.72 | 28.92 | 28.92 | 1.12% | 194,371 |
| Aug 27, 2025 | 29.08 | 29.10 | 28.32 | 28.60 | 28.60 | -2.12% | 309,604 |
| Aug 26, 2025 | 29.00 | 29.56 | 28.00 | 29.22 | 29.22 | -0.07% | 488,159 |
| Aug 25, 2025 | 30.32 | 30.32 | 29.14 | 29.24 | 29.24 | -3.75% | 369,478 |
| Aug 22, 2025 | 30.80 | 30.98 | 30.38 | 30.38 | 30.38 | -2.00% | 302,369 |
| Aug 21, 2025 | 30.34 | 31.00 | 30.34 | 31.00 | 31.00 | 1.04% | 292,725 |
| Aug 20, 2025 | 30.74 | 31.16 | 30.38 | 30.68 | 30.68 | -1.86% | 338,758 |
| Aug 19, 2025 | 31.00 | 31.42 | 30.16 | 31.26 | 31.26 | 1.49% | 513,491 |
| Aug 18, 2025 | 31.00 | 31.48 | 29.70 | 30.80 | 30.80 | -1.72% | 286,335 |
| Aug 15, 2025 | 30.68 | 31.96 | 30.54 | 31.34 | 31.34 | 2.96% | 681,107 |
| Aug 14, 2025 | 29.80 | 30.70 | 29.78 | 30.44 | 30.44 | 2.22% | 516,950 |
| Aug 13, 2025 | 30.12 | 30.40 | 29.36 | 29.78 | 29.78 | -1.13% | 509,313 |
| Aug 12, 2025 | 30.30 | 30.62 | 29.36 | 30.12 | 30.12 | -2.08% | 533,027 |
| Aug 11, 2025 | 30.00 | 30.76 | 29.64 | 30.76 | 30.76 | 2.53% | 887,677 |
| Aug 8, 2025 | 28.40 | 30.00 | 28.32 | 30.00 | 30.00 | 5.63% | 890,746 |
| Aug 7, 2025 | 25.58 | 28.40 | 25.58 | 28.40 | 28.40 | 13.96% | 1,597,246 |
| Aug 6, 2025 | 24.82 | 25.04 | 24.56 | 24.92 | 24.92 | 1.30% | 239,796 |
| Aug 5, 2025 | 24.86 | 24.86 | 24.34 | 24.60 | 24.60 | -0.81% | 290,309 |