Raiffeisen Bank International AG - RAW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	38.38	36.54	36.54	38.68	36.5	23,680
January 12, 2026	37.44	38.44	38.44	38.44	37.32	5,836
January 09, 2026	37.58	37.7	37.7	37.98	37.46	6,315
January 08, 2026	37.34	37.8	37.8	37.8	37.2	9,413
January 07, 2026	38.26	37.58	37.58	38.26	37.36	7,099
January 06, 2026	37.56	38.4	38.4	38.4	36.84	6,595
January 05, 2026	38.16	37.3	37.3	38.3	37.12	4,549
January 02, 2026	38.12	37.72	37.72	38.4	37.62	14,057
December 30, 2025	37.88	38.18	38.18	38.24	37.82	4,508
December 29, 2025	37.98	37.94	37.94	38	37.54	17,576
December 23, 2025	37.36	37.7	37.7	37.7	37.1	15,804
December 22, 2025	37.18	37.3	37.3	37.76	37	10,725
December 19, 2025	36.74	37.5	37.5	37.62	36.74	34,098
December 18, 2025	36.7	36.26	36.26	36.82	35.8	27,977
December 17, 2025	37.68	37.44	37.44	37.78	36.96	28,579
December 16, 2025	38.32	37.9	37.9	38.6	37.84	10,737
December 15, 2025	37.26	37.68	37.68	37.98	37.2	4,091
December 12, 2025	37.98	37.08	37.08	38.36	37.08	10,514
December 11, 2025	36.72	37.82	37.82	38.54	36.56	24,514
December 10, 2025	36.2	36.8	36.8	36.8	36.16	21,657
December 09, 2025	35.2	36.68	36.68	36.94	35.2	42,156
December 08, 2025	34.14	34.82	34.82	35.18	34.14	11,678
December 05, 2025	35.18	34.92	34.92	35.68	34.9	9,332
December 04, 2025	35.1	35.12	35.12	35.14	34.22	19,403
December 03, 2025	35.66	34.92	34.92	35.66	34.76	22,424
December 02, 2025	35.8	35.72	35.72	36	35.58	8,222
December 01, 2025	35.16	35.78	35.78	35.92	34.92	43,675
November 28, 2025	34.58	34.98	34.98	35.06	34.58	5,333
November 27, 2025	35.26	34.9	34.9	35.26	34.54	17,281
November 26, 2025	35.44	35.56	35.56	35.66	34.9	32,773
November 25, 2025	33.98	35.04	35.04	35.5	33.6	47,950
November 24, 2025	34.12	34.04	34.04	35.24	33.8	49,751
November 21, 2025	32.6	32.98	32.98	33.4	32.6	9,002
November 20, 2025	33.18	32.84	32.84	33.8	32.84	28,758
November 19, 2025	31.26	32.6	32.6	32.74	30.94	29,798
November 18, 2025	31.54	31.22	31.22	31.82	31.14	20,213
November 17, 2025	32.46	31.96	31.96	33.16	31.88	18,506
November 14, 2025	33.32	32.2	32.2	33.32	32.1	28,865
November 13, 2025	33.3	33.62	33.62	34.1	33.3	42,160
November 12, 2025	32.58	33	33	33.46	32.5	27,824
November 11, 2025	32.76	32.44	32.44	32.76	32.16	7,617
November 10, 2025	30.72	30.72	30.72	30.72	30.72	16,580
November 07, 2025	30.96	31.16	31.16	31.38	30.72	5,760
November 06, 2025	30.94	30.72	30.72	30.94	30.5	9,897
November 05, 2025	30.8	31.04	31.04	31.24	30.8	8,763
November 04, 2025	31.9	30.98	30.98	32.14	30.98	20,118
November 03, 2025	32.14	32.3	32.3	32.84	32.12	12,603
October 31, 2025	31.36	32.08	32.08	32.26	31.14	32,233
October 30, 2025	31.88	31.5	31.5	31.92	30.98	61,943
October 29, 2025	29.86	30.24	30.24	30.28	29.86	12,658
October 28, 2025	29.6	30.06	30.06	30.1	29.6	6,711
October 27, 2025	30	30	30	30.06	29.74	22,809
October 24, 2025	29.66	29.9	29.9	29.9	29.12	13,147
October 23, 2025	29.04	30	30	30	28.8	15,857
October 22, 2025	29.74	29.34	29.34	29.74	28.96	14,893
October 21, 2025	30.18	29.94	29.94	30.18	29.68	7,659
October 20, 2025	30.58	30.28	30.28	30.82	29.9	8,452
October 17, 2025	29.58	30.08	30.08	30.22	29.12	30,850
October 16, 2025	29.58	29.42	29.42	29.64	29.16	12,679
October 15, 2025	29.56	29.46	29.46	29.94	29.46	8,866

Raiffeisen Bank International AG (RAW.DE) XETRA