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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.64	43	43	43.44	42.48	11,661
February 19, 2026	42.86	42.74	42.74	43.14	42.2	6,085
February 18, 2026	41.94	42.76	42.76	42.9	41.76	7,558
February 17, 2026	41.26	41.64	41.64	41.74	40.98	5,704
February 16, 2026	41.28	40.92	40.92	41.92	40.92	2,517
February 13, 2026	42.02	41.24	41.24	42.36	40.86	11,656
February 12, 2026	44.02	42	42	44.4	42	23,844
February 11, 2026	43.24	43.54	43.54	43.94	42.58	6,009
February 10, 2026	43.14	43.14	43.14	43.5	42.82	6,137
February 09, 2026	42.48	43.4	43.4	43.46	42.48	4,392
February 06, 2026	41.6	41.98	41.98	42.42	41.6	2,102
February 05, 2026	43.52	41.78	41.78	43.9	41.36	8,890
February 04, 2026	44.08	43.94	43.94	44.72	43.84	5,526
February 03, 2026	44.42	44.18	44.18	44.7	43.44	8,967
February 02, 2026	42.04	43.3	43.3	43.46	42.04	7,839
January 30, 2026	43.12	42.76	42.76	43.48	42.34	14,305
January 29, 2026	42.86	42.46	42.46	43.34	42.2	24,549
January 28, 2026	41.98	41.88	41.88	42.4	41.3	14,389
January 27, 2026	40.04	41.44	41.44	41.44	39.94	18,222
January 26, 2026	38.5	39.7	39.7	39.7	38.28	15,296
January 23, 2026	39.9	39.16	39.16	40.2	38.78	32,567
January 22, 2026	37.74	39.62	39.62	39.82	37.64	29,414
January 21, 2026	36.34	37.36	37.36	37.5	36.1	8,281
January 20, 2026	36.86	36.7	36.7	37.28	36.24	10,430
January 19, 2026	36.32	36.9	36.9	37.14	36	5,723
January 16, 2026	37.18	37.2	37.2	37.28	36.84	6,222
January 15, 2026	37.38	37.32	37.32	37.38	36.58	11,609
January 14, 2026	37.58	37.04	37.04	37.72	36.9	8,736
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

Raiffeisen Bank International AG (RAW.DE) XETRA