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 |