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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	29.4	29.4	29.4	29.46	29.04	11,078
September 25, 2025	29.06	29.16	29.16	29.38	28.9	8,842
September 24, 2025	28.88	29.28	29.28	29.28	28.78	3,511
September 23, 2025	28.36	29.24	29.24	29.24	28.36	12,808
September 22, 2025	28.26	28.52	28.52	28.52	28.08	17,983
September 19, 2025	28.38	28.58	28.58	28.58	28.14	10,696
September 18, 2025	28.32	28.26	28.26	28.4	28	10,056
September 17, 2025	28.66	28.04	28.04	28.72	28.04	20,122
September 16, 2025	29.5	28.5	28.5	29.5	28.5	10,029
September 15, 2025	29.58	29.66	29.66	29.8	29.32	7,855
September 12, 2025	29.54	29.5	29.5	29.54	29.22	13,447
September 11, 2025	28.98	29.44	29.44	29.5	28.74	18,213
September 10, 2025	29.1	29.08	29.08	29.32	28.8	8,920
September 09, 2025	28.64	29.04	29.04	29.12	28.64	10,507
September 08, 2025	28.64	28.48	28.48	28.84	28.48	5,636
September 05, 2025	29.4	28.24	28.24	29.4	28.24	8,707
September 04, 2025	29.1	29.46	29.46	29.46	28.98	16,476
September 03, 2025	28.72	29.38	29.38	29.38	28.44	11,553
September 02, 2025	28.98	28.48	28.48	28.98	28.26	9,793
September 01, 2025	28.52	28.78	28.78	28.96	28.5	13,637
August 29, 2025	28.58	28.34	28.34	28.58	28.02	8,216
August 28, 2025	29	28.96	28.96	29	28.76	8,263
August 27, 2025	29.04	28.54	28.54	29.04	28.32	11,044
August 26, 2025	29.12	29.2	29.2	29.2	28.46	21,554
August 25, 2025	30.42	29.2	29.2	30.42	29.14	27,074
August 22, 2025	30.94	30.46	30.46	30.94	30.4	7,093
August 21, 2025	30.56	31.02	31.02	31.02	30.44	16,194
August 20, 2025	30.86	30.6	30.6	31.16	30.34	41,632
August 19, 2025	31.1	31.28	31.28	31.42	30.7	27,502
August 18, 2025	31.26	31	31	31.44	30.66	39,655
August 15, 2025	30.66	31.46	31.46	32	30.54	42,462
August 14, 2025	30.12	30.38	30.38	30.72	30.04	39,474
August 13, 2025	30.32	29.7	29.7	30.4	29.34	27,554
August 12, 2025	30.48	30.2	30.2	30.56	29.86	30,005
August 11, 2025	30.06	30.72	30.72	30.72	29.7	47,006
August 08, 2025	28.6	30.02	30.02	30.02	28.52	77,976
August 07, 2025	25.88	28.32	28.32	28.34	25.86	134,531
August 06, 2025	24.82	24.78	24.78	25.04	24.62	13,931
August 05, 2025	24.74	24.62	24.62	24.82	24.36	21,701
August 04, 2025	24.88	24.78	24.78	25.14	24.7	9,743
August 01, 2025	25.06	24.88	24.88	25.42	24.64	17,253
July 31, 2025	25.5	25.34	25.34	26	25.34	34,891
July 30, 2025	24.38	25.3	25.3	25.82	24.38	98,497
July 29, 2025	24.44	24.58	24.58	24.58	24.36	17,099
July 28, 2025	24.76	24.34	24.34	24.86	24.28	8,490
July 25, 2025	24.6	24.56	24.56	24.82	24.34	18,287
July 24, 2025	24.88	24.6	24.6	24.98	24.6	25,348
July 23, 2025	24.78	24.66	24.66	24.8	24.46	14,916
July 22, 2025	24.82	24.46	24.46	24.86	24.02	50,746
July 21, 2025	25.2	24.98	24.98	25.26	24.78	24,021
July 18, 2025	25.38	25.14	25.14	25.38	24.78	12,992
July 17, 2025	25.14	25.4	25.4	25.4	25.04	19,698
July 16, 2025	25	25.06	25.06	25.32	25	9,899
July 15, 2025	25.32	25.06	25.06	25.32	24.98	18,714
July 14, 2025	24.78	25.2	25.2	25.2	24.78	17,580
July 11, 2025	25.66	25.22	25.22	25.66	24.9	41,850
July 10, 2025	25.9	25.96	25.96	26.06	25.72	17,894
July 09, 2025	26.04	25.98	25.98	26.38	25.98	24,975
July 08, 2025	25.76	26	26	26	25.6	12,956
July 07, 2025	25.66	25.62	25.62	25.8	25.52	5,636

Raiffeisen Bank International AG (RAW.DE) XETRA