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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	30.16	29.14	29.14	30.26	29.14	9,833
October 13, 2025	29.22	30.42	30.42	30.58	29.22	21,357
October 10, 2025	29.68	29.22	29.22	30.1	29.22	9,143
October 09, 2025	29.92	29.62	29.62	29.98	29.6	7,149
October 08, 2025	30.3	29.96	29.96	30.58	29.96	11,593
October 07, 2025	30.52	30.18	30.18	30.6	29.92	10,113
October 06, 2025	30.84	30.64	30.64	31.26	30.52	34,779
October 03, 2025	31.2	31.08	31.08	31.4	30.42	29,056
October 02, 2025	28.78	29.08	29.08	29.08	28.42	20,547
October 01, 2025	29.16	28.76	28.76	29.84	28.58	22,310
September 30, 2025	29.64	29.44	29.44	29.9	29.16	3,554
September 29, 2025	29.62	29.82	29.82	30.1	29.52	17,747
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

Raiffeisen Bank International AG (RAW.DE) XETRA