Raiffeisen Bank International AG (VIE:RBI)
Austria
· Delayed Price · Currency is EUR 34.82
-0.46 (-1.30%)
At close: Dec 5, 2025
VIE:RBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.20 | 35.74 | 34.82 | 34.82 | 34.82 | -1.30% | 431,852 |
| Dec 4, 2025 | 35.06 | 35.28 | 34.12 | 35.28 | 35.28 | 0.51% | 721,324 |
| Dec 3, 2025 | 35.60 | 35.60 | 34.70 | 35.10 | 35.10 | -1.63% | 581,006 |
| Dec 2, 2025 | 35.66 | 36.04 | 35.56 | 35.68 | 35.68 | -0.17% | 505,532 |
| Dec 1, 2025 | 34.92 | 35.96 | 34.92 | 35.74 | 35.74 | 2.29% | 463,822 |
| Nov 28, 2025 | 34.34 | 35.04 | 34.18 | 34.94 | 34.94 | -0.17% | 298,204 |
| Nov 27, 2025 | 35.20 | 35.36 | 34.56 | 35.00 | 35.00 | -1.30% | 224,029 |
| Nov 26, 2025 | 35.28 | 35.66 | 34.82 | 35.46 | 35.46 | 1.55% | 530,961 |
| Nov 25, 2025 | 33.72 | 35.44 | 33.60 | 34.92 | 34.92 | 3.56% | 721,850 |
| Nov 24, 2025 | 34.00 | 35.26 | 33.72 | 33.72 | 33.72 | 2.18% | 7,572,727 |
| Nov 21, 2025 | 32.54 | 33.62 | 32.54 | 33.00 | 33.00 | 0.98% | 527,611 |
| Nov 20, 2025 | 32.94 | 33.78 | 32.68 | 32.68 | 32.68 | 1.05% | 503,555 |
| Nov 19, 2025 | 31.10 | 32.80 | 30.92 | 32.34 | 32.34 | 4.19% | 458,694 |
| Nov 18, 2025 | 31.42 | 31.84 | 31.04 | 31.04 | 31.04 | -3.06% | 390,734 |
| Nov 17, 2025 | 32.68 | 33.04 | 31.86 | 32.02 | 32.02 | -1.23% | 229,081 |
| Nov 14, 2025 | 33.20 | 33.34 | 32.06 | 32.42 | 32.42 | -3.17% | 295,016 |
| Nov 13, 2025 | 32.96 | 34.16 | 32.96 | 33.48 | 33.48 | 2.32% | 395,242 |
| Nov 12, 2025 | 32.22 | 33.50 | 32.04 | 32.72 | 32.72 | 1.74% | 433,334 |
| Nov 11, 2025 | 32.76 | 32.86 | 32.14 | 32.16 | 32.16 | -1.11% | 259,320 |
| Nov 10, 2025 | 31.74 | 32.62 | 31.74 | 32.52 | 32.52 | 4.36% | 374,312 |
| Nov 7, 2025 | 30.92 | 31.30 | 30.78 | 31.16 | 31.16 | 1.17% | 159,956 |
| Nov 6, 2025 | 31.10 | 31.10 | 30.50 | 30.80 | 30.80 | -0.96% | 317,407 |
| Nov 5, 2025 | 30.96 | 31.24 | 30.84 | 31.10 | 31.10 | -0.13% | 202,780 |
| Nov 4, 2025 | 31.74 | 32.16 | 31.02 | 31.14 | 31.14 | -3.65% | 421,807 |
| Nov 3, 2025 | 32.18 | 32.90 | 32.06 | 32.32 | 32.32 | -0.06% | 291,412 |
| Oct 31, 2025 | 31.28 | 32.34 | 31.16 | 32.34 | 32.34 | 2.73% | 456,405 |
| Oct 30, 2025 | 30.80 | 31.90 | 30.72 | 31.48 | 31.48 | 4.52% | 473,658 |
| Oct 29, 2025 | 29.74 | 30.38 | 29.74 | 30.12 | 30.12 | 0.74% | 168,563 |
| Oct 28, 2025 | 29.56 | 30.12 | 29.56 | 29.90 | 29.90 | - | 160,385 |
| Oct 27, 2025 | 30.00 | 30.10 | 29.70 | 29.90 | 29.90 | - | 144,327 |
| Oct 24, 2025 | 29.96 | 29.96 | 29.06 | 29.90 | 29.90 | - | 334,338 |
| Oct 23, 2025 | 29.00 | 29.90 | 28.84 | 29.90 | 29.90 | 2.68% | 266,153 |
| Oct 22, 2025 | 29.70 | 29.74 | 29.02 | 29.12 | 29.12 | -2.41% | 418,604 |
| Oct 21, 2025 | 30.14 | 30.20 | 29.70 | 29.84 | 29.84 | -1.00% | 192,070 |
| Oct 20, 2025 | 30.32 | 30.78 | 29.88 | 30.14 | 30.14 | 0.60% | 277,336 |
| Oct 17, 2025 | 29.30 | 30.30 | 29.06 | 29.96 | 29.96 | 1.15% | 472,895 |
| Oct 16, 2025 | 29.54 | 29.64 | 29.12 | 29.62 | 29.62 | 0.47% | 241,511 |
| Oct 15, 2025 | 29.58 | 29.98 | 29.44 | 29.48 | 29.48 | 0.96% | 283,645 |
| Oct 14, 2025 | 30.10 | 30.28 | 29.16 | 29.20 | 29.20 | -4.58% | 465,981 |
| Oct 13, 2025 | 29.06 | 30.60 | 29.06 | 30.60 | 30.60 | 4.87% | 335,619 |
| Oct 10, 2025 | 29.60 | 30.28 | 29.18 | 29.18 | 29.18 | -1.55% | 313,383 |
| Oct 9, 2025 | 29.98 | 30.08 | 29.58 | 29.64 | 29.64 | -1.46% | 184,282 |
| Oct 8, 2025 | 30.30 | 30.64 | 30.00 | 30.08 | 30.08 | -0.73% | 199,442 |
| Oct 7, 2025 | 30.54 | 30.60 | 29.86 | 30.30 | 30.30 | -1.24% | 253,770 |
| Oct 6, 2025 | 31.00 | 31.24 | 30.54 | 30.68 | 30.68 | -1.48% | 359,685 |
| Oct 3, 2025 | 31.00 | 31.58 | 30.46 | 31.14 | 31.14 | 7.38% | 827,446 |
| Oct 2, 2025 | 28.72 | 29.00 | 28.44 | 29.00 | 29.00 | 1.26% | 328,059 |
| Oct 1, 2025 | 29.04 | 29.76 | 28.54 | 28.64 | 28.64 | -2.39% | 386,796 |
| Sep 30, 2025 | 29.42 | 29.88 | 29.16 | 29.34 | 29.34 | -1.74% | 273,355 |
| Sep 29, 2025 | 29.50 | 30.04 | 29.50 | 29.86 | 29.86 | 1.22% | 258,568 |
| Sep 26, 2025 | 29.18 | 29.50 | 29.00 | 29.50 | 29.50 | 1.17% | 270,137 |
| Sep 25, 2025 | 29.16 | 29.42 | 28.84 | 29.16 | 29.16 | -0.34% | 256,066 |
| Sep 24, 2025 | 29.12 | 29.28 | 28.56 | 29.26 | 29.26 | -0.14% | 242,375 |
| Sep 23, 2025 | 28.50 | 29.30 | 28.42 | 29.30 | 29.30 | 2.88% | 227,483 |
| Sep 22, 2025 | 28.34 | 28.48 | 28.04 | 28.48 | 28.48 | 0.85% | 198,526 |
| Sep 19, 2025 | 28.50 | 28.56 | 28.10 | 28.24 | 28.24 | -0.07% | 831,073 |
| Sep 18, 2025 | 28.40 | 28.66 | 28.02 | 28.26 | 28.26 | 0.14% | 432,684 |
| Sep 17, 2025 | 28.82 | 28.88 | 28.08 | 28.22 | 28.22 | -1.19% | 341,975 |
| Sep 16, 2025 | 29.64 | 29.64 | 28.54 | 28.56 | 28.56 | -3.64% | 415,793 |
| Sep 15, 2025 | 29.88 | 29.88 | 29.28 | 29.64 | 29.64 | -0.07% | 208,918 |
| Sep 12, 2025 | 29.50 | 29.70 | 29.18 | 29.66 | 29.66 | 1.09% | 225,736 |
| Sep 11, 2025 | 29.14 | 29.48 | 28.84 | 29.34 | 29.34 | 1.17% | 194,311 |
| Sep 10, 2025 | 29.20 | 29.30 | 28.76 | 29.00 | 29.00 | -0.07% | 360,650 |
| Sep 9, 2025 | 28.84 | 29.18 | 28.60 | 29.02 | 29.02 | 1.33% | 215,927 |
| Sep 8, 2025 | 28.74 | 28.86 | 28.46 | 28.64 | 28.64 | 1.06% | 230,281 |
| Sep 5, 2025 | 29.50 | 29.50 | 28.34 | 28.34 | 28.34 | -3.61% | 286,269 |
| Sep 4, 2025 | 29.18 | 29.40 | 28.58 | 29.40 | 29.40 | 0.14% | 191,136 |
| Sep 3, 2025 | 28.40 | 29.38 | 28.18 | 29.36 | 29.36 | 2.87% | 335,605 |
| Sep 2, 2025 | 28.90 | 28.96 | 28.20 | 28.54 | 28.54 | -0.97% | 227,230 |
| Sep 1, 2025 | 28.36 | 28.88 | 28.36 | 28.82 | 28.82 | 1.55% | 172,381 |
| Aug 29, 2025 | 28.58 | 28.68 | 28.08 | 28.38 | 28.38 | -1.87% | 316,850 |
| Aug 28, 2025 | 28.78 | 28.98 | 28.72 | 28.92 | 28.92 | 1.12% | 194,371 |
| Aug 27, 2025 | 29.08 | 29.10 | 28.32 | 28.60 | 28.60 | -2.12% | 309,604 |
| Aug 26, 2025 | 29.00 | 29.56 | 28.00 | 29.22 | 29.22 | -0.07% | 488,159 |
| Aug 25, 2025 | 30.32 | 30.32 | 29.14 | 29.24 | 29.24 | -3.75% | 369,478 |
| Aug 22, 2025 | 30.80 | 30.98 | 30.38 | 30.38 | 30.38 | -2.00% | 302,369 |
| Aug 21, 2025 | 30.34 | 31.00 | 30.34 | 31.00 | 31.00 | 1.04% | 292,725 |
| Aug 20, 2025 | 30.74 | 31.16 | 30.38 | 30.68 | 30.68 | -1.86% | 338,758 |
| Aug 19, 2025 | 31.00 | 31.42 | 30.16 | 31.26 | 31.26 | 1.49% | 513,491 |
| Aug 18, 2025 | 31.00 | 31.48 | 29.70 | 30.80 | 30.80 | -1.72% | 286,335 |
| Aug 15, 2025 | 30.68 | 31.96 | 30.54 | 31.34 | 31.34 | 2.96% | 681,107 |
| Aug 14, 2025 | 29.80 | 30.70 | 29.78 | 30.44 | 30.44 | 2.22% | 516,950 |
| Aug 13, 2025 | 30.12 | 30.40 | 29.36 | 29.78 | 29.78 | -1.13% | 509,313 |
| Aug 12, 2025 | 30.30 | 30.62 | 29.36 | 30.12 | 30.12 | -2.08% | 533,027 |
| Aug 11, 2025 | 30.00 | 30.76 | 29.64 | 30.76 | 30.76 | 2.53% | 887,677 |
| Aug 8, 2025 | 28.40 | 30.00 | 28.32 | 30.00 | 30.00 | 5.63% | 890,746 |
| Aug 7, 2025 | 25.58 | 28.40 | 25.58 | 28.40 | 28.40 | 13.96% | 1,597,246 |
| Aug 6, 2025 | 24.82 | 25.04 | 24.56 | 24.92 | 24.92 | 1.30% | 239,796 |
| Aug 5, 2025 | 24.86 | 24.86 | 24.34 | 24.60 | 24.60 | -0.81% | 290,309 |
| Aug 4, 2025 | 24.80 | 25.14 | 24.70 | 24.80 | 24.80 | - | 209,898 |
| Aug 1, 2025 | 25.10 | 25.46 | 24.66 | 24.80 | 24.80 | -2.52% | 258,688 |
| Jul 31, 2025 | 25.10 | 26.00 | 25.10 | 25.44 | 25.44 | -0.47% | 438,290 |
| Jul 30, 2025 | 24.70 | 25.80 | 24.44 | 25.56 | 25.56 | 3.40% | 409,459 |
| Jul 29, 2025 | 24.46 | 24.72 | 24.34 | 24.72 | 24.72 | 1.73% | 307,896 |
| Jul 28, 2025 | 24.88 | 25.04 | 24.26 | 24.30 | 24.30 | -1.30% | 179,261 |
| Jul 25, 2025 | 24.54 | 24.78 | 24.30 | 24.62 | 24.62 | -0.16% | 180,417 |
| Jul 24, 2025 | 25.20 | 25.20 | 24.56 | 24.66 | 24.66 | 0.41% | 252,377 |
| Jul 23, 2025 | 24.70 | 24.84 | 24.46 | 24.56 | 24.56 | 0.66% | 268,816 |
| Jul 22, 2025 | 24.98 | 24.98 | 24.02 | 24.40 | 24.40 | -2.01% | 253,835 |
| Jul 21, 2025 | 25.00 | 25.22 | 24.78 | 24.90 | 24.90 | -1.03% | 220,624 |