Raiffeisen Bank International AG (PRA:RBI)
Czech Republic
· Delayed Price · Currency is CZK 840.00
-8.60 (-1.01%)
At close: Dec 4, 2025
PRA:RBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 859.60 | 859.60 | 855.00 | 855.60 | 855.60 | 1.86% | 9 |
| Dec 4, 2025 | 845.00 | 845.00 | 840.00 | 840.00 | 840.00 | -1.01% | 13 |
| Dec 3, 2025 | 862.80 | 862.80 | 848.60 | 848.60 | 848.60 | -2.26% | 99 |
| Dec 2, 2025 | 864.00 | 868.20 | 864.00 | 868.20 | 868.20 | 1.26% | 280 |
| Dec 1, 2025 | 851.60 | 857.40 | 851.60 | 857.40 | 857.40 | 1.61% | 51 |
| Nov 28, 2025 | 842.20 | 843.80 | 842.20 | 843.80 | 843.80 | -0.42% | 561 |
| Nov 27, 2025 | 850.00 | 850.00 | 835.60 | 847.40 | 847.40 | -1.35% | 140 |
| Nov 26, 2025 | 852.80 | 859.00 | 840.40 | 859.00 | 859.00 | 5.12% | 316 |
| Nov 25, 2025 | 817.20 | 817.20 | 817.20 | 817.20 | 817.20 | -0.46% | 6 |
| Nov 24, 2025 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | 3.85% | 16 |
| Nov 21, 2025 | 790.60 | 790.60 | 790.60 | 790.60 | 790.60 | -2.76% | 40 |
| Nov 20, 2025 | 797.80 | 813.00 | 797.80 | 813.00 | 813.00 | 2.94% | 19 |
| Nov 19, 2025 | 759.80 | 789.80 | 753.60 | 789.80 | 789.80 | 4.20% | 77 |
| Nov 18, 2025 | 758.00 | 770.00 | 758.00 | 758.00 | 758.00 | -5.96% | 471 |
| Nov 14, 2025 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | -1.71% | 3 |
| Nov 13, 2025 | 806.40 | 826.80 | 806.40 | 820.00 | 820.00 | 1.69% | 190 |
| Nov 12, 2025 | 799.00 | 806.40 | 789.00 | 806.40 | 806.40 | 0.83% | 361 |
| Nov 11, 2025 | 799.80 | 799.80 | 799.80 | 799.80 | 799.80 | 2.96% | 23 |
| Nov 10, 2025 | 774.20 | 776.80 | 774.20 | 776.80 | 776.80 | 2.91% | 66 |
| Nov 7, 2025 | 754.80 | 758.80 | 754.80 | 754.80 | 754.80 | -0.87% | 148 |
| Nov 5, 2025 | 758.40 | 761.40 | 758.40 | 761.40 | 761.40 | -1.96% | 62 |
| Nov 4, 2025 | 769.80 | 776.60 | 769.80 | 776.60 | 776.60 | -1.89% | 146 |
| Nov 3, 2025 | 787.80 | 794.40 | 787.80 | 791.60 | 791.60 | 0.76% | 119 |
| Oct 31, 2025 | 768.00 | 785.60 | 768.00 | 785.60 | 785.60 | 3.37% | 808 |
| Oct 30, 2025 | 751.20 | 770.00 | 751.20 | 760.00 | 760.00 | 2.87% | 697 |
| Oct 29, 2025 | 738.80 | 738.80 | 738.80 | 738.80 | 738.80 | 0.85% | 5 |
| Oct 27, 2025 | 732.60 | 732.60 | 732.60 | 732.60 | 732.60 | 1.92% | 4 |
| Oct 24, 2025 | 728.60 | 728.60 | 709.40 | 718.80 | 718.80 | -0.17% | 15 |
| Oct 23, 2025 | 702.20 | 720.00 | 702.20 | 720.00 | 720.00 | -0.06% | 171 |
| Oct 22, 2025 | 720.40 | 720.40 | 720.40 | 720.40 | 720.40 | -1.29% | 14 |
| Oct 21, 2025 | 731.40 | 731.40 | 726.40 | 729.80 | 729.80 | -1.41% | 127 |
| Oct 20, 2025 | 741.20 | 741.20 | 740.20 | 740.20 | 740.20 | 3.24% | 248 |
| Oct 17, 2025 | 722.80 | 722.80 | 717.00 | 717.00 | 717.00 | 0.06% | 64 |
| Oct 16, 2025 | 720.40 | 721.60 | 715.60 | 716.60 | 716.60 | 0.25% | 50 |
| Oct 15, 2025 | 721.60 | 721.60 | 714.80 | 714.80 | 714.80 | -0.03% | 343 |
| Oct 14, 2025 | 730.60 | 730.60 | 715.00 | 715.00 | 715.00 | -1.00% | 321 |
| Oct 13, 2025 | 709.60 | 722.20 | 709.60 | 722.20 | 722.20 | -0.22% | 42 |
| Oct 10, 2025 | 723.20 | 723.80 | 723.20 | 723.80 | 723.80 | -0.63% | 31 |
| Oct 9, 2025 | 733.60 | 733.60 | 728.40 | 728.40 | 728.40 | -2.46% | 172 |
| Oct 7, 2025 | 746.80 | 746.80 | 746.80 | 746.80 | 746.80 | -0.43% | 10 |
| Oct 6, 2025 | 750.00 | 759.20 | 750.00 | 750.00 | 750.00 | -0.66% | 78 |
| Oct 3, 2025 | 750.00 | 761.20 | 749.80 | 755.00 | 755.00 | 8.48% | 2,640 |
| Oct 2, 2025 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | -2.19% | 5 |
| Oct 1, 2025 | 711.60 | 711.60 | 711.60 | 711.60 | 711.60 | -1.85% | 5 |
| Sep 30, 2025 | 718.20 | 728.00 | 718.20 | 725.00 | 725.00 | 0.14% | 232 |
| Sep 29, 2025 | 715.80 | 724.00 | 715.80 | 724.00 | 724.00 | 1.57% | 101 |
| Sep 26, 2025 | 712.80 | 712.80 | 712.80 | 712.80 | 712.80 | 0.45% | 137 |
| Sep 25, 2025 | 709.80 | 714.60 | 707.60 | 709.60 | 709.60 | 0.97% | 11 |
| Sep 24, 2025 | 702.80 | 702.80 | 702.80 | 702.80 | 702.80 | 1.41% | 13 |
| Sep 23, 2025 | 693.80 | 693.80 | 693.00 | 693.00 | 693.00 | 0.46% | 433 |
| Sep 22, 2025 | 690.60 | 690.60 | 685.00 | 689.80 | 689.80 | 0.23% | 47 |
| Sep 19, 2025 | 690.80 | 690.80 | 688.20 | 688.20 | 688.20 | 0.61% | 18 |
| Sep 18, 2025 | 689.20 | 690.00 | 684.00 | 684.00 | 684.00 | -0.67% | 450 |
| Sep 17, 2025 | 700.00 | 700.00 | 688.60 | 688.60 | 688.60 | -1.88% | 121 |
| Sep 16, 2025 | 722.20 | 722.20 | 701.80 | 701.80 | 701.80 | -2.93% | 177 |
| Sep 15, 2025 | 729.40 | 729.40 | 719.00 | 723.00 | 723.00 | 0.28% | 57 |
| Sep 12, 2025 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 1.04% | 15 |
| Sep 11, 2025 | 707.20 | 713.60 | 707.20 | 713.60 | 713.60 | 0.76% | 59 |
| Sep 10, 2025 | 720.00 | 720.00 | 705.00 | 708.20 | 708.20 | 0.88% | 92 |
| Sep 9, 2025 | 710.40 | 710.40 | 696.40 | 702.00 | 702.00 | 0.17% | 74 |
| Sep 8, 2025 | 700.80 | 700.80 | 700.80 | 700.80 | 700.80 | -1.35% | 1 |
| Sep 5, 2025 | 708.60 | 710.40 | 708.60 | 710.40 | 710.40 | -0.84% | 48 |
| Sep 4, 2025 | 716.40 | 716.40 | 716.40 | 716.40 | 716.40 | 0.48% | 99 |
| Sep 3, 2025 | 699.40 | 713.00 | 699.40 | 713.00 | 713.00 | 2.74% | 36 |
| Sep 2, 2025 | 702.60 | 703.00 | 694.00 | 694.00 | 694.00 | -0.52% | 83 |
| Sep 1, 2025 | 697.60 | 697.60 | 697.60 | 697.60 | 697.60 | 1.75% | 37 |
| Aug 29, 2025 | 700.80 | 700.80 | 685.60 | 685.60 | 685.60 | -3.82% | 150 |
| Aug 28, 2025 | 709.00 | 712.80 | 708.80 | 712.80 | 712.80 | 0.39% | 13 |
| Aug 27, 2025 | 714.80 | 714.80 | 710.00 | 710.00 | 710.00 | -0.70% | 32 |
| Aug 26, 2025 | 720.00 | 720.00 | 703.00 | 715.00 | 715.00 | -2.05% | 63 |
| Aug 25, 2025 | 745.60 | 745.60 | 730.00 | 730.00 | 730.00 | -4.00% | 665 |
| Aug 22, 2025 | 760.40 | 760.40 | 760.40 | 760.40 | 760.40 | 0.96% | 5 |
| Aug 19, 2025 | 753.20 | 753.20 | 753.20 | 753.20 | 753.20 | 0.45% | 81 |
| Aug 18, 2025 | 723.80 | 762.40 | 723.80 | 749.80 | 749.80 | -2.37% | 237 |
| Aug 15, 2025 | 748.60 | 781.80 | 748.60 | 768.00 | 768.00 | 3.36% | 1,448 |
| Aug 14, 2025 | 730.00 | 753.00 | 730.00 | 743.00 | 743.00 | 2.77% | 1,576 |
| Aug 13, 2025 | 734.80 | 734.80 | 723.00 | 723.00 | 723.00 | -1.09% | 282 |
| Aug 12, 2025 | 749.00 | 749.00 | 731.00 | 731.00 | 731.00 | -0.54% | 953 |
| Aug 11, 2025 | 739.40 | 739.40 | 730.00 | 735.00 | 735.00 | 2.08% | 926 |
| Aug 8, 2025 | 697.00 | 725.00 | 697.00 | 720.00 | 720.00 | 4.56% | 4,693 |
| Aug 7, 2025 | 631.20 | 688.60 | 631.20 | 688.60 | 688.60 | 12.63% | 3,471 |
| Aug 6, 2025 | 613.40 | 613.40 | 611.40 | 611.40 | 611.40 | 1.60% | 175 |
| Aug 5, 2025 | 605.00 | 605.00 | 601.80 | 601.80 | 601.80 | -2.08% | 107 |
| Aug 4, 2025 | 608.00 | 616.80 | 608.00 | 614.60 | 614.60 | -0.07% | 50 |
| Aug 1, 2025 | 621.60 | 622.00 | 615.00 | 615.00 | 615.00 | -3.09% | 48 |
| Jul 31, 2025 | 623.60 | 638.40 | 623.60 | 634.60 | 634.60 | 1.63% | 225 |
| Jul 30, 2025 | 604.40 | 632.00 | 604.40 | 624.40 | 624.40 | 3.31% | 495 |
| Jul 29, 2025 | 602.40 | 605.80 | 602.00 | 604.40 | 604.40 | 0.40% | 74 |
| Jul 28, 2025 | 616.00 | 616.00 | 602.00 | 602.00 | 602.00 | -0.63% | 713 |
| Jul 25, 2025 | 605.20 | 605.80 | 602.60 | 605.80 | 605.80 | -0.36% | 67 |
| Jul 24, 2025 | 614.00 | 614.00 | 608.00 | 608.00 | 608.00 | 0.16% | 1,050 |
| Jul 23, 2025 | 602.00 | 607.00 | 602.00 | 607.00 | 607.00 | 1.44% | 3 |
| Jul 22, 2025 | 598.00 | 602.40 | 598.00 | 598.40 | 598.40 | -3.11% | 139 |
| Jul 21, 2025 | 618.40 | 618.40 | 617.60 | 617.60 | 617.60 | -0.52% | 18 |
| Jul 18, 2025 | 620.80 | 620.80 | 620.80 | 620.80 | 620.80 | -0.51% | 5 |
| Jul 17, 2025 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | 0.32% | 2 |
| Jul 16, 2025 | 616.40 | 622.00 | 616.40 | 622.00 | 622.00 | 0.55% | 101 |
| Jul 15, 2025 | 623.20 | 625.20 | 618.60 | 618.60 | 618.60 | 2.38% | 19 |
| Jul 14, 2025 | 604.20 | 604.20 | 604.20 | 604.20 | 604.20 | -2.39% | 2 |
| Jul 11, 2025 | 627.00 | 627.00 | 619.00 | 619.00 | 619.00 | -3.79% | 110 |