Raiffeisen Bank International AG (PRA:RBI)
Czech Republic
· Delayed Price · Currency is CZK 1,076.50
+4.00 (0.37%)
At close: Apr 28, 2026
PRA:RBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,062.50 | 1,072.50 | 1,062.50 | 1,072.50 | 1,072.50 | 1.66% | 11 |
| Apr 24, 2026 | 1,050.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | -0.28% | 116 |
| Apr 23, 2026 | 1,062.00 | 1,062.00 | 1,050.00 | 1,058.00 | 1,058.00 | -0.28% | 204 |
| Apr 22, 2026 | 1,075.50 | 1,075.50 | 1,054.00 | 1,061.00 | 1,061.00 | -2.84% | 140 |
| Apr 21, 2026 | 1,089.00 | 1,092.00 | 1,089.00 | 1,092.00 | 1,092.00 | 0.18% | 19 |
| Apr 20, 2026 | 1,102.50 | 1,102.50 | 1,090.00 | 1,090.00 | 1,090.00 | -3.37% | 253 |
| Apr 17, 2026 | 1,128.00 | 1,128.00 | 1,100.00 | 1,128.00 | 1,128.00 | 2.64% | 659 |
| Apr 16, 2026 | 1,130.00 | 1,130.00 | 1,099.00 | 1,099.00 | 1,099.00 | -2.09% | 450 |
| Apr 15, 2026 | 1,111.50 | 1,122.50 | 1,111.50 | 1,122.50 | 1,122.50 | 1.63% | 255 |
| Apr 14, 2026 | 1,062.50 | 1,104.50 | 1,062.50 | 1,104.50 | 1,104.50 | 3.90% | 846 |
| Apr 13, 2026 | 1,090.00 | 1,090.00 | 1,030.00 | 1,063.00 | 1,023.99 | 1.24% | 812 |
| Apr 10, 2026 | 1,000.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,011.47 | 5.00% | 1,136 |
| Apr 8, 2026 | 968.60 | 1,000.00 | 968.60 | 1,000.00 | 963.31 | 7.76% | 5,504 |
| Apr 7, 2026 | 906.60 | 928.00 | 906.60 | 928.00 | 893.95 | 1.75% | 34 |
| Apr 2, 2026 | 960.00 | 960.00 | 912.00 | 912.00 | 878.54 | -1.77% | 3,778 |
| Apr 1, 2026 | 928.80 | 930.00 | 928.40 | 928.40 | 894.33 | 4.69% | 128 |
| Mar 31, 2026 | 886.80 | 886.80 | 886.80 | 886.80 | 854.26 | 1.07% | 56 |
| Mar 30, 2026 | 890.40 | 890.40 | 876.00 | 877.40 | 845.20 | -2.19% | 314 |
| Mar 27, 2026 | 893.60 | 897.00 | 893.60 | 897.00 | 864.09 | -1.02% | 148 |
| Mar 26, 2026 | 929.00 | 929.00 | 906.20 | 906.20 | 872.95 | -3.41% | 60 |
| Mar 25, 2026 | 931.80 | 938.20 | 931.80 | 938.20 | 903.77 | 4.04% | 25 |
| Mar 24, 2026 | 913.80 | 913.80 | 901.80 | 901.80 | 868.71 | -10.71% | 52 |
| Mar 23, 2026 | 866.00 | 1,010.00 | 862.60 | 1,010.00 | 972.94 | 12.22% | 207 |
| Mar 20, 2026 | 928.00 | 928.00 | 900.00 | 900.00 | 866.98 | -0.55% | 1,160 |
| Mar 19, 2026 | 940.40 | 940.40 | 905.00 | 905.00 | 871.79 | -4.74% | 1,993 |
| Mar 18, 2026 | 936.40 | 963.60 | 936.40 | 950.00 | 915.14 | 2.97% | 40 |
| Mar 17, 2026 | 917.80 | 922.60 | 917.80 | 922.60 | 888.75 | 0.87% | 13 |
| Mar 16, 2026 | 908.00 | 914.60 | 898.00 | 914.60 | 881.04 | -0.37% | 292 |
| Mar 13, 2026 | 915.40 | 918.00 | 909.00 | 918.00 | 884.32 | 0.33% | 955 |
| Mar 12, 2026 | 941.00 | 943.80 | 915.00 | 915.00 | 881.43 | -3.89% | 175 |
| Mar 11, 2026 | 962.20 | 962.20 | 948.20 | 952.00 | 917.07 | 0.21% | 1,073 |
| Mar 10, 2026 | 868.00 | 950.00 | 868.00 | 950.00 | 915.14 | 7.47% | 163 |
| Mar 9, 2026 | 869.40 | 884.00 | 868.00 | 884.00 | 851.56 | -1.78% | 208 |
| Mar 6, 2026 | 963.60 | 963.60 | 900.00 | 900.00 | 866.98 | -6.29% | 2,558 |
| Mar 5, 2026 | 970.20 | 970.20 | 960.40 | 960.40 | 925.16 | 1.09% | 30 |
| Mar 4, 2026 | 929.60 | 950.00 | 923.20 | 950.00 | 915.14 | 3.71% | 130 |
| Mar 3, 2026 | 950.60 | 950.60 | 916.00 | 916.00 | 882.39 | -6.17% | 495 |
| Mar 2, 2026 | 1,000.00 | 1,000.00 | 969.00 | 976.20 | 940.38 | -5.27% | 376 |
| Feb 27, 2026 | 1,030.50 | 1,030.50 | 1,030.50 | 1,030.50 | 992.69 | -0.43% | 21 |
| Feb 26, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 997.02 | 1.32% | 1 |
| Feb 25, 2026 | 1,016.50 | 1,021.50 | 1,016.50 | 1,021.50 | 984.02 | 1.69% | 38 |
| Feb 24, 2026 | 1,017.50 | 1,017.50 | 1,004.50 | 1,004.50 | 967.64 | -2.10% | 811 |
| Feb 23, 2026 | 1,040.00 | 1,044.00 | 1,026.00 | 1,026.00 | 988.35 | -1.35% | 1,170 |
| Feb 20, 2026 | 1,034.00 | 1,040.00 | 1,026.50 | 1,040.00 | 1,001.84 | 0.14% | 407 |
| Feb 19, 2026 | 1,044.50 | 1,044.50 | 1,038.50 | 1,038.50 | 1,000.39 | 0.83% | 8 |
| Feb 18, 2026 | 1,016.50 | 1,035.50 | 1,016.50 | 1,030.00 | 992.21 | 2.74% | 7 |
| Feb 17, 2026 | 1,001.50 | 1,002.50 | 1,001.50 | 1,002.50 | 965.71 | -0.15% | 10 |
| Feb 16, 2026 | 1,011.50 | 1,011.50 | 1,001.50 | 1,004.00 | 967.16 | 0.60% | 179 |
| Feb 13, 2026 | 1,025.50 | 1,025.50 | 994.80 | 998.00 | 961.38 | -4.41% | 2,036 |
| Feb 12, 2026 | 1,063.50 | 1,070.00 | 1,044.00 | 1,044.00 | 1,005.69 | 0.10% | 170 |
| Feb 11, 2026 | 1,063.00 | 1,063.00 | 1,031.50 | 1,043.00 | 1,004.73 | -0.19% | 29 |
| Feb 10, 2026 | 1,056.00 | 1,056.00 | 1,045.00 | 1,045.00 | 1,006.65 | 0.19% | 70 |
| Feb 9, 2026 | 1,029.00 | 1,043.00 | 1,029.00 | 1,043.00 | 1,004.73 | 2.25% | 89 |
| Feb 6, 2026 | 1,006.00 | 1,020.00 | 1,006.00 | 1,020.00 | 982.57 | -1.54% | 237 |
| Feb 5, 2026 | 1,067.50 | 1,067.50 | 1,034.50 | 1,036.00 | 997.99 | -3.76% | 177 |
| Feb 4, 2026 | 1,067.00 | 1,077.00 | 1,067.00 | 1,076.50 | 1,037.00 | 0.98% | 686 |
| Feb 3, 2026 | 1,025.00 | 1,070.00 | 1,025.00 | 1,066.00 | 1,026.88 | 2.50% | 108 |
| Feb 2, 2026 | 1,006.00 | 1,040.00 | 1,006.00 | 1,040.00 | 1,001.84 | -0.86% | 59 |
| Jan 30, 2026 | 1,032.50 | 1,049.00 | 1,027.50 | 1,049.00 | 1,010.51 | - | 698 |
| Jan 29, 2026 | 1,030.00 | 1,049.00 | 1,030.00 | 1,049.00 | 1,010.51 | 3.86% | 1,097 |
| Jan 28, 2026 | 1,017.50 | 1,017.50 | 1,007.00 | 1,010.00 | 972.94 | 1.02% | 231 |
| Jan 27, 2026 | 965.00 | 999.80 | 965.00 | 999.80 | 963.11 | 5.75% | 1,147 |
| Jan 26, 2026 | 937.80 | 945.40 | 937.80 | 945.40 | 910.71 | -0.06% | 66 |
| Jan 23, 2026 | 979.80 | 979.80 | 946.00 | 946.00 | 911.29 | -1.79% | 168 |
| Jan 22, 2026 | 916.20 | 963.20 | 914.40 | 963.20 | 927.86 | 8.76% | 12,615 |
| Jan 21, 2026 | 884.20 | 892.20 | 884.20 | 885.60 | 853.10 | -0.05% | 44 |
| Jan 20, 2026 | 888.80 | 898.40 | 882.60 | 886.00 | 853.49 | 0.18% | 436 |
| Jan 19, 2026 | 884.40 | 884.40 | 884.40 | 884.40 | 851.95 | -2.04% | 25 |
| Jan 16, 2026 | 912.00 | 912.00 | 902.80 | 902.80 | 869.67 | 0.98% | 630 |
| Jan 15, 2026 | 908.40 | 908.40 | 894.00 | 894.00 | 861.20 | -1.30% | 86 |
| Jan 14, 2026 | 905.00 | 912.80 | 898.00 | 905.80 | 872.56 | -1.99% | 11,634 |
| Jan 13, 2026 | 927.60 | 938.40 | 924.20 | 924.20 | 890.29 | 1.56% | 539 |
| Jan 12, 2026 | 913.60 | 913.60 | 910.00 | 910.00 | 876.61 | -1.17% | 133 |
| Jan 9, 2026 | 908.00 | 922.00 | 908.00 | 920.80 | 887.01 | 1.10% | 211 |
| Jan 8, 2026 | 930.00 | 930.00 | 904.40 | 910.80 | 877.38 | -0.46% | 13 |
| Jan 7, 2026 | 924.40 | 925.00 | 915.00 | 915.00 | 881.43 | -0.26% | 280 |
| Jan 6, 2026 | 903.40 | 921.20 | 899.00 | 917.40 | 883.74 | 0.42% | 343 |
| Jan 5, 2026 | 925.40 | 925.40 | 913.60 | 913.60 | 880.08 | -1.13% | 198 |
| Jan 2, 2026 | 930.40 | 930.40 | 920.40 | 924.00 | 890.09 | -0.22% | 109 |
| Dec 30, 2025 | 917.40 | 926.00 | 917.00 | 926.00 | 892.02 | 0.30% | 543 |
| Dec 29, 2025 | 918.80 | 923.20 | 918.80 | 923.20 | 889.32 | 1.32% | 133 |
| Dec 23, 2025 | 912.20 | 912.60 | 911.20 | 911.20 | 877.76 | 0.20% | 208 |
| Dec 22, 2025 | 903.40 | 916.60 | 899.20 | 909.40 | 876.03 | 0.29% | 78 |
| Dec 19, 2025 | 879.20 | 908.00 | 879.20 | 906.80 | 873.53 | 2.58% | 136 |
| Dec 18, 2025 | 905.40 | 905.40 | 884.00 | 884.00 | 851.56 | -2.62% | 29 |
| Dec 17, 2025 | 923.40 | 923.40 | 907.80 | 907.80 | 874.49 | -2.45% | 66 |
| Dec 16, 2025 | 918.40 | 930.60 | 918.40 | 930.60 | 896.45 | 0.80% | 127 |
| Dec 15, 2025 | 901.80 | 923.20 | 901.80 | 923.20 | 889.32 | 1.12% | 48 |
| Dec 12, 2025 | 919.80 | 928.60 | 910.00 | 913.00 | 879.50 | 0.26% | 235 |
| Dec 11, 2025 | 893.00 | 910.60 | 888.60 | 910.60 | 877.19 | 2.66% | 707 |
| Dec 10, 2025 | 880.60 | 888.20 | 880.60 | 887.00 | 854.45 | -0.56% | 521 |
| Dec 9, 2025 | 855.00 | 892.00 | 855.00 | 892.00 | 859.27 | 4.89% | 77 |
| Dec 8, 2025 | 855.60 | 855.60 | 840.00 | 850.40 | 819.20 | -0.61% | 58 |
| Dec 5, 2025 | 859.60 | 859.60 | 855.00 | 855.60 | 824.20 | 1.86% | 9 |
| Dec 4, 2025 | 845.00 | 845.00 | 840.00 | 840.00 | 809.18 | -1.01% | 13 |
| Dec 3, 2025 | 862.80 | 862.80 | 848.60 | 848.60 | 817.46 | -2.26% | 99 |
| Dec 2, 2025 | 864.00 | 868.20 | 864.00 | 868.20 | 836.34 | 1.26% | 280 |
| Dec 1, 2025 | 851.60 | 857.40 | 851.60 | 857.40 | 825.94 | 1.61% | 51 |
| Nov 28, 2025 | 842.20 | 843.80 | 842.20 | 843.80 | 812.84 | -0.42% | 561 |
| Nov 27, 2025 | 850.00 | 850.00 | 835.60 | 847.40 | 816.31 | -1.35% | 140 |