Raiffeisen Bank International AG (PRA:RBI)
Czech Republic
· Delayed Price · Currency is CZK 884.00
-16.00 (-1.78%)
At close: Mar 9, 2026
PRA:RBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 963.60 | 963.60 | 900.00 | 900.00 | 900.00 | -6.29% | 2,558 |
| Mar 5, 2026 | 970.20 | 970.20 | 960.40 | 960.40 | 960.40 | 1.09% | 30 |
| Mar 4, 2026 | 929.60 | 950.00 | 923.20 | 950.00 | 950.00 | 3.71% | 130 |
| Mar 3, 2026 | 950.60 | 950.60 | 916.00 | 916.00 | 916.00 | -6.17% | 495 |
| Mar 2, 2026 | 1,000.00 | 1,000.00 | 969.00 | 976.20 | 976.20 | -5.27% | 376 |
| Feb 27, 2026 | 1,030.50 | 1,030.50 | 1,030.50 | 1,030.50 | 1,030.50 | -0.43% | 21 |
| Feb 26, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1.32% | 1 |
| Feb 25, 2026 | 1,016.50 | 1,021.50 | 1,016.50 | 1,021.50 | 1,021.50 | 1.69% | 38 |
| Feb 24, 2026 | 1,017.50 | 1,017.50 | 1,004.50 | 1,004.50 | 1,004.50 | -2.10% | 811 |
| Feb 23, 2026 | 1,040.00 | 1,044.00 | 1,026.00 | 1,026.00 | 1,026.00 | -1.35% | 1,170 |
| Feb 20, 2026 | 1,034.00 | 1,040.00 | 1,026.50 | 1,040.00 | 1,040.00 | 0.14% | 407 |
| Feb 19, 2026 | 1,044.50 | 1,044.50 | 1,038.50 | 1,038.50 | 1,038.50 | 0.83% | 8 |
| Feb 18, 2026 | 1,016.50 | 1,035.50 | 1,016.50 | 1,030.00 | 1,030.00 | 2.74% | 7 |
| Feb 17, 2026 | 1,001.50 | 1,002.50 | 1,001.50 | 1,002.50 | 1,002.50 | -0.15% | 10 |
| Feb 16, 2026 | 1,011.50 | 1,011.50 | 1,001.50 | 1,004.00 | 1,004.00 | 0.60% | 179 |
| Feb 13, 2026 | 1,025.50 | 1,025.50 | 994.80 | 998.00 | 998.00 | -4.41% | 2,036 |
| Feb 12, 2026 | 1,063.50 | 1,070.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.10% | 170 |
| Feb 11, 2026 | 1,063.00 | 1,063.00 | 1,031.50 | 1,043.00 | 1,043.00 | -0.19% | 29 |
| Feb 10, 2026 | 1,056.00 | 1,056.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.19% | 70 |
| Feb 9, 2026 | 1,029.00 | 1,043.00 | 1,029.00 | 1,043.00 | 1,043.00 | 2.25% | 89 |
| Feb 6, 2026 | 1,006.00 | 1,020.00 | 1,006.00 | 1,020.00 | 1,020.00 | -1.54% | 237 |
| Feb 5, 2026 | 1,067.50 | 1,067.50 | 1,034.50 | 1,036.00 | 1,036.00 | -3.76% | 177 |
| Feb 4, 2026 | 1,067.00 | 1,077.00 | 1,067.00 | 1,076.50 | 1,076.50 | 0.98% | 686 |
| Feb 3, 2026 | 1,025.00 | 1,070.00 | 1,025.00 | 1,066.00 | 1,066.00 | 2.50% | 108 |
| Feb 2, 2026 | 1,006.00 | 1,040.00 | 1,006.00 | 1,040.00 | 1,040.00 | -0.86% | 59 |
| Jan 30, 2026 | 1,032.50 | 1,049.00 | 1,027.50 | 1,049.00 | 1,049.00 | - | 698 |
| Jan 29, 2026 | 1,030.00 | 1,049.00 | 1,030.00 | 1,049.00 | 1,049.00 | 3.86% | 1,097 |
| Jan 28, 2026 | 1,017.50 | 1,017.50 | 1,007.00 | 1,010.00 | 1,010.00 | 1.02% | 231 |
| Jan 27, 2026 | 965.00 | 999.80 | 965.00 | 999.80 | 999.80 | 5.75% | 1,147 |
| Jan 26, 2026 | 937.80 | 945.40 | 937.80 | 945.40 | 945.40 | -0.06% | 66 |
| Jan 23, 2026 | 979.80 | 979.80 | 946.00 | 946.00 | 946.00 | -1.79% | 168 |
| Jan 22, 2026 | 916.20 | 963.20 | 914.40 | 963.20 | 963.20 | 8.76% | 12,615 |
| Jan 21, 2026 | 884.20 | 892.20 | 884.20 | 885.60 | 885.60 | -0.05% | 44 |
| Jan 20, 2026 | 888.80 | 898.40 | 882.60 | 886.00 | 886.00 | 0.18% | 436 |
| Jan 19, 2026 | 884.40 | 884.40 | 884.40 | 884.40 | 884.40 | -2.04% | 25 |
| Jan 16, 2026 | 912.00 | 912.00 | 902.80 | 902.80 | 902.80 | 0.98% | 630 |
| Jan 15, 2026 | 908.40 | 908.40 | 894.00 | 894.00 | 894.00 | -1.30% | 86 |
| Jan 14, 2026 | 905.00 | 912.80 | 898.00 | 905.80 | 905.80 | -1.99% | 11,634 |
| Jan 13, 2026 | 927.60 | 938.40 | 924.20 | 924.20 | 924.20 | 1.56% | 539 |
| Jan 12, 2026 | 913.60 | 913.60 | 910.00 | 910.00 | 910.00 | -1.17% | 133 |
| Jan 9, 2026 | 908.00 | 922.00 | 908.00 | 920.80 | 920.80 | 1.10% | 211 |
| Jan 8, 2026 | 930.00 | 930.00 | 904.40 | 910.80 | 910.80 | -0.46% | 13 |
| Jan 7, 2026 | 924.40 | 925.00 | 915.00 | 915.00 | 915.00 | -0.26% | 280 |
| Jan 6, 2026 | 903.40 | 921.20 | 899.00 | 917.40 | 917.40 | 0.42% | 343 |
| Jan 5, 2026 | 925.40 | 925.40 | 913.60 | 913.60 | 913.60 | -1.13% | 198 |
| Jan 2, 2026 | 930.40 | 930.40 | 920.40 | 924.00 | 924.00 | -0.22% | 109 |
| Dec 30, 2025 | 917.40 | 926.00 | 917.00 | 926.00 | 926.00 | 0.30% | 543 |
| Dec 29, 2025 | 918.80 | 923.20 | 918.80 | 923.20 | 923.20 | 1.32% | 133 |
| Dec 23, 2025 | 912.20 | 912.60 | 911.20 | 911.20 | 911.20 | 0.20% | 208 |
| Dec 22, 2025 | 903.40 | 916.60 | 899.20 | 909.40 | 909.40 | 0.29% | 78 |
| Dec 19, 2025 | 879.20 | 908.00 | 879.20 | 906.80 | 906.80 | 2.58% | 136 |
| Dec 18, 2025 | 905.40 | 905.40 | 884.00 | 884.00 | 884.00 | -2.62% | 29 |
| Dec 17, 2025 | 923.40 | 923.40 | 907.80 | 907.80 | 907.80 | -2.45% | 66 |
| Dec 16, 2025 | 918.40 | 930.60 | 918.40 | 930.60 | 930.60 | 0.80% | 127 |
| Dec 15, 2025 | 901.80 | 923.20 | 901.80 | 923.20 | 923.20 | 1.12% | 48 |
| Dec 12, 2025 | 919.80 | 928.60 | 910.00 | 913.00 | 913.00 | 0.26% | 235 |
| Dec 11, 2025 | 893.00 | 910.60 | 888.60 | 910.60 | 910.60 | 2.66% | 707 |
| Dec 10, 2025 | 880.60 | 888.20 | 880.60 | 887.00 | 887.00 | -0.56% | 521 |
| Dec 9, 2025 | 855.00 | 892.00 | 855.00 | 892.00 | 892.00 | 4.89% | 77 |
| Dec 8, 2025 | 855.60 | 855.60 | 840.00 | 850.40 | 850.40 | -0.61% | 58 |
| 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 |