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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Raiffeisen Bank International AG (RAW.DE) XETRA