Raiffeisen Bank International AG (VIE:RBI)
Austria · Delayed Price · Currency is EUR 55.75
-3.25 (-5.51%)
Oct 22, 2026, 5:39 PM CEST
VIE:RBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 57.30 | 57.75 | 55.75 | 55.75 | 55.75 | -5.51% | 398,491 |
| Oct 21, 2026 | 57.05 | 59.10 | 56.90 | 59.00 | 59.00 | 3.51% | 302,424 |
| Oct 20, 2026 | 55.80 | 57.25 | 54.70 | 57.00 | 57.00 | 1.06% | 302,035 |
| Oct 19, 2026 | 56.65 | 56.65 | 56.00 | 56.40 | 56.40 | -1.23% | 205,461 |
| Oct 16, 2026 | 56.50 | 57.50 | 56.25 | 57.10 | 57.10 | 1.69% | 213,767 |
| Oct 15, 2026 | 55.50 | 56.65 | 53.10 | 56.15 | 56.15 | -0.62% | 536,850 |
| Oct 14, 2026 | 56.80 | 57.05 | 56.00 | 56.50 | 56.50 | -1.40% | 319,098 |
| Oct 13, 2026 | 57.30 | 57.95 | 57.10 | 57.30 | 57.30 | - | 199,709 |
| Oct 12, 2026 | 56.10 | 57.30 | 56.10 | 57.30 | 57.30 | 2.78% | 274,629 |
| Oct 9, 2026 | 56.25 | 56.50 | 55.55 | 55.75 | 55.75 | -0.18% | 406,552 |
| Oct 8, 2026 | 56.90 | 56.90 | 55.30 | 55.85 | 55.85 | -3.29% | 398,924 |
| Oct 7, 2026 | 59.50 | 60.00 | 56.95 | 57.75 | 57.75 | -3.91% | 306,067 |
| Oct 6, 2026 | 59.25 | 60.50 | 59.25 | 60.10 | 60.10 | 1.18% | 244,777 |
| Oct 5, 2026 | 58.30 | 59.45 | 57.45 | 59.40 | 59.40 | 1.80% | 262,230 |
| Oct 2, 2026 | 58.95 | 59.35 | 56.80 | 58.35 | 58.35 | -0.43% | 458,085 |
| Oct 1, 2026 | 61.55 | 61.55 | 58.60 | 58.60 | 58.60 | -5.64% | 455,497 |
| Sep 30, 2026 | 62.80 | 63.35 | 61.60 | 62.10 | 62.10 | -0.88% | 247,232 |
| Sep 29, 2026 | 63.70 | 64.00 | 62.65 | 62.65 | 62.65 | -1.42% | 250,676 |
| Sep 28, 2026 | 64.80 | 64.80 | 63.50 | 63.55 | 63.55 | -1.78% | 223,296 |
| Sep 25, 2026 | 63.40 | 65.60 | 63.40 | 64.70 | 64.70 | 2.62% | 264,626 |
| Sep 24, 2026 | 64.00 | 64.25 | 63.05 | 63.05 | 63.05 | -1.87% | 368,186 |
| Sep 23, 2026 | 65.00 | 65.95 | 64.25 | 64.25 | 64.25 | 1.50% | 353,702 |
| Sep 22, 2026 | 63.15 | 63.85 | 62.05 | 63.30 | 63.30 | 0.56% | 282,167 |
| Sep 21, 2026 | 62.10 | 63.15 | 61.85 | 62.95 | 62.95 | 2.27% | 292,049 |
| Sep 18, 2026 | 61.90 | 62.60 | 60.50 | 61.55 | 61.55 | 0.98% | 988,660 |
| Sep 17, 2026 | 61.00 | 62.50 | 58.50 | 60.95 | 60.95 | -6.01% | 1,135,858 |
| Sep 16, 2026 | 63.85 | 65.00 | 63.05 | 64.85 | 64.85 | 3.43% | 383,448 |
| Sep 15, 2026 | 63.75 | 63.80 | 62.70 | 62.70 | 62.70 | -1.49% | 433,564 |
| Sep 14, 2026 | 66.40 | 66.40 | 63.65 | 63.65 | 63.65 | -4.29% | 384,835 |
| Sep 11, 2026 | 66.40 | 66.65 | 65.55 | 66.50 | 66.50 | 0.61% | 223,206 |
| Sep 10, 2026 | 65.95 | 66.75 | 65.00 | 66.10 | 66.10 | 0.38% | 266,048 |
| Sep 9, 2026 | 65.45 | 65.95 | 64.20 | 65.85 | 65.85 | 0.53% | 385,615 |
| Sep 8, 2026 | 62.55 | 65.50 | 62.55 | 65.50 | 65.50 | 2.75% | 237,821 |
| Sep 7, 2026 | 64.90 | 64.90 | 63.60 | 63.75 | 63.75 | -0.47% | 160,142 |
| Sep 4, 2026 | 64.55 | 64.90 | 63.65 | 64.05 | 64.05 | -0.47% | 210,690 |
| Sep 3, 2026 | 63.95 | 64.85 | 63.35 | 64.35 | 64.35 | 0.16% | 187,858 |
| Sep 2, 2026 | 63.50 | 64.25 | 62.70 | 64.25 | 64.25 | 1.34% | 316,939 |
| Sep 1, 2026 | 63.65 | 64.20 | 62.10 | 63.40 | 63.40 | -0.63% | 227,570 |
| Aug 31, 2026 | 63.00 | 64.20 | 62.70 | 63.80 | 63.80 | 1.75% | 547,116 |
| Aug 28, 2026 | 62.35 | 62.70 | 61.90 | 62.70 | 62.70 | 1.70% | 182,716 |
| Aug 27, 2026 | 63.30 | 63.30 | 61.25 | 61.65 | 61.65 | -1.91% | 239,009 |
| Aug 26, 2026 | 62.50 | 63.20 | 62.20 | 62.85 | 62.85 | 0.16% | 330,138 |
| Aug 25, 2026 | 61.20 | 62.85 | 61.20 | 62.75 | 62.75 | 2.53% | 280,141 |
| Aug 24, 2026 | 61.00 | 61.65 | 60.65 | 61.20 | 61.20 | 0.08% | 167,657 |
| Aug 21, 2026 | 60.95 | 61.70 | 60.30 | 61.15 | 61.15 | 0.25% | 340,766 |
| Aug 20, 2026 | 60.30 | 61.20 | 60.25 | 61.00 | 61.00 | 1.58% | 186,004 |
| Aug 19, 2026 | 62.30 | 62.40 | 60.05 | 60.05 | 60.05 | -3.69% | 286,164 |
| Aug 18, 2026 | 62.95 | 63.05 | 61.90 | 62.35 | 62.35 | -0.80% | 181,191 |
| Aug 17, 2026 | 62.75 | 63.10 | 62.35 | 62.85 | 62.85 | -0.08% | 163,469 |
| Aug 14, 2026 | 62.00 | 62.90 | 61.50 | 62.90 | 62.90 | 1.04% | 168,638 |