Raiffeisen Bank International AG (VIE:RBI)
Austria · Delayed Price · Currency is EUR 61.15
+0.15 (0.25%)
Aug 21, 2026, 5:35 PM CET
VIE:RBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 62.40 | 62.85 | 61.55 | 62.25 | 62.25 | 0.40% | 169,955 |
| Aug 12, 2026 | 61.30 | 62.00 | 60.65 | 62.00 | 62.00 | 0.90% | 310,404 |
| Aug 11, 2026 | 62.05 | 62.05 | 60.35 | 61.45 | 61.45 | -0.81% | 200,460 |
| Aug 10, 2026 | 62.70 | 62.85 | 61.25 | 61.95 | 61.95 | -1.20% | 229,898 |
| Aug 7, 2026 | 64.20 | 64.45 | 62.35 | 62.70 | 62.70 | -2.18% | 197,439 |
| Aug 6, 2026 | 63.75 | 65.20 | 63.75 | 64.10 | 64.10 | -0.16% | 228,997 |
| Aug 5, 2026 | 62.90 | 64.20 | 61.80 | 64.20 | 64.20 | 4.14% | 348,000 |
| Aug 4, 2026 | 61.90 | 62.55 | 61.00 | 61.65 | 61.65 | 1.15% | 287,098 |
| Aug 3, 2026 | 60.50 | 60.95 | 59.45 | 60.95 | 60.95 | 2.61% | 322,459 |
| Jul 31, 2026 | 58.40 | 60.35 | 56.75 | 59.40 | 59.40 | 2.33% | 639,804 |
| Jul 30, 2026 | 55.65 | 58.05 | 55.65 | 58.05 | 58.05 | 3.11% | 247,080 |
| Jul 29, 2026 | 57.50 | 57.95 | 56.30 | 56.30 | 56.30 | -2.68% | 286,660 |
| Jul 28, 2026 | 55.55 | 58.00 | 55.20 | 57.85 | 57.85 | 3.67% | 352,842 |
| Jul 27, 2026 | 57.00 | 57.05 | 55.65 | 55.80 | 55.80 | -1.06% | 247,404 |
| Jul 24, 2026 | 57.50 | 58.65 | 56.40 | 56.40 | 56.40 | -2.76% | 390,237 |
| Jul 23, 2026 | 55.85 | 58.75 | 54.30 | 58.00 | 58.00 | 3.66% | 667,276 |
| Jul 22, 2026 | 54.90 | 55.95 | 54.85 | 55.95 | 55.95 | 1.63% | 361,878 |
| Jul 21, 2026 | 53.70 | 55.05 | 53.40 | 55.05 | 55.05 | 2.90% | 215,207 |
| Jul 20, 2026 | 52.40 | 53.50 | 52.20 | 53.50 | 53.50 | 0.85% | 282,241 |
| Jul 17, 2026 | 54.00 | 54.00 | 52.25 | 53.05 | 53.05 | -3.02% | 424,181 |
| Jul 16, 2026 | 55.50 | 55.80 | 54.30 | 54.70 | 54.70 | -1.26% | 238,739 |
| Jul 15, 2026 | 57.00 | 57.00 | 55.40 | 55.40 | 55.40 | -3.23% | 251,457 |
| Jul 14, 2026 | 54.15 | 57.65 | 54.00 | 57.25 | 57.25 | 4.66% | 392,242 |
| Jul 13, 2026 | 54.00 | 55.30 | 54.00 | 54.70 | 54.70 | - | 173,941 |
| Jul 10, 2026 | 54.00 | 54.95 | 53.95 | 54.70 | 54.70 | 0.83% | 168,455 |
| Jul 9, 2026 | 54.00 | 54.90 | 53.85 | 54.25 | 54.25 | 1.59% | 313,496 |
| Jul 8, 2026 | 56.50 | 56.60 | 53.40 | 53.40 | 53.40 | -5.99% | 431,721 |
| Jul 7, 2026 | 56.30 | 56.85 | 55.70 | 56.80 | 56.80 | - | 281,771 |
| Jul 6, 2026 | 55.50 | 56.80 | 55.40 | 56.80 | 56.80 | 1.79% | 234,537 |
| Jul 3, 2026 | 55.55 | 56.30 | 55.55 | 55.80 | 55.80 | 0.45% | 180,568 |
| Jul 2, 2026 | 55.00 | 55.70 | 54.45 | 55.55 | 55.55 | 1.55% | 179,290 |
| Jul 1, 2026 | 55.65 | 55.80 | 54.50 | 54.70 | 54.70 | -2.06% | 240,944 |
| Jun 30, 2026 | 54.75 | 56.05 | 54.50 | 55.85 | 55.85 | 2.01% | 391,550 |
| Jun 29, 2026 | 55.00 | 55.25 | 54.10 | 54.75 | 54.75 | -0.73% | 212,148 |
| Jun 26, 2026 | 54.95 | 55.50 | 54.55 | 55.15 | 55.15 | - | 181,744 |
| Jun 25, 2026 | 54.30 | 55.50 | 54.15 | 55.15 | 55.15 | 1.19% | 299,995 |
| Jun 24, 2026 | 55.35 | 55.35 | 53.25 | 54.50 | 54.50 | -1.00% | 282,535 |
| Jun 23, 2026 | 54.50 | 55.80 | 53.30 | 55.05 | 55.05 | -0.36% | 380,373 |
| Jun 22, 2026 | 54.50 | 55.35 | 54.00 | 55.25 | 55.25 | 1.47% | 257,050 |
| Jun 19, 2026 | 53.60 | 54.45 | 53.20 | 54.45 | 54.45 | 0.55% | 907,954 |
| Jun 18, 2026 | 54.75 | 55.00 | 54.15 | 54.15 | 54.15 | -0.64% | 532,933 |
| Jun 17, 2026 | 51.85 | 54.50 | 51.85 | 54.50 | 54.50 | 4.21% | 397,311 |
| Jun 16, 2026 | 51.55 | 52.80 | 51.55 | 52.30 | 52.30 | 1.85% | 355,084 |
| Jun 15, 2026 | 52.00 | 52.40 | 51.00 | 51.35 | 51.35 | 1.99% | 522,289 |