Raiffeisen Bank International AG (0NXR.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:27AM BST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 16.82 | 17.08 | 16.84 | 17.00 | 17.00 | 22,089 |
| 12 Sept 2024 | 16.89 | 17.08 | 16.64 | 16.76 | 16.76 | 333 |
| 11 Sept 2024 | 16.85 | 17.00 | 16.65 | 16.67 | 16.67 | 1,390 |
| 10 Sept 2024 | 17.05 | 17.18 | 16.65 | 16.74 | 16.74 | 1,756 |
| 09 Sept 2024 | 16.79 | 17.12 | 16.71 | 16.94 | 16.94 | 5,954 |
| 06 Sept 2024 | 16.85 | 17.40 | 16.61 | 16.83 | 16.83 | 67,042 |
| 05 Sept 2024 | 17.47 | 18.08 | 17.50 | 17.89 | 17.89 | 1,868 |
| 04 Sept 2024 | 17.30 | 17.87 | 17.28 | 17.65 | 17.65 | 709 |
| 03 Sept 2024 | 18.03 | 18.19 | 17.47 | 17.54 | 17.54 | 1,497 |
| 02 Sept 2024 | 17.81 | 18.15 | 17.60 | 18.08 | 18.08 | 8,098 |
| 30 Aug 2024 | 17.84 | 17.96 | 17.81 | 17.88 | 17.88 | 973 |
| 29 Aug 2024 | 17.64 | 17.98 | 17.60 | 17.87 | 17.87 | 2,322 |
| 28 Aug 2024 | 17.40 | 17.70 | 17.30 | 17.45 | 17.45 | 25,166 |
| 27 Aug 2024 | 17.42 | 17.50 | 17.32 | 17.38 | 17.38 | 820 |
| 23 Aug 2024 | 17.14 | 17.41 | 17.17 | 17.33 | 17.33 | 2,516 |
| 22 Aug 2024 | 17.18 | 17.24 | 16.93 | 17.06 | 17.06 | 9,249 |
| 21 Aug 2024 | 17.30 | 17.43 | 17.12 | 17.12 | 17.12 | 5,653 |
| 20 Aug 2024 | 17.34 | 17.43 | 17.12 | 17.22 | 17.22 | 5,646 |
| 19 Aug 2024 | 17.07 | 17.44 | 17.01 | 17.32 | 17.32 | 1,732 |
| 16 Aug 2024 | 16.89 | 17.17 | 16.87 | 17.05 | 17.05 | 2,559 |
| 15 Aug 2024 | 16.80 | 17.10 | 16.76 | 16.98 | 16.98 | 1,157 |
| 14 Aug 2024 | 16.63 | 16.80 | 16.67 | 16.80 | 16.80 | 721 |
| 13 Aug 2024 | 16.70 | 16.78 | 16.57 | 16.61 | 16.61 | 1,841 |
| 12 Aug 2024 | 16.39 | 16.81 | 16.37 | 16.73 | 16.73 | 3,874 |
| 09 Aug 2024 | 16.33 | 16.55 | 16.28 | 16.40 | 16.40 | 94 |
| 08 Aug 2024 | 16.13 | 16.39 | 16.00 | 16.33 | 16.33 | 2,966 |
| 07 Aug 2024 | 15.99 | 16.43 | 15.80 | 16.38 | 16.38 | 50,151 |
| 06 Aug 2024 | 16.38 | 16.57 | 15.94 | 16.03 | 16.03 | 368,548 |
| 05 Aug 2024 | 15.89 | 16.36 | 15.64 | 16.13 | 16.13 | 6,220 |
| 02 Aug 2024 | 17.67 | 17.71 | 16.62 | 16.74 | 16.74 | 2,609 |
| 01 Aug 2024 | 18.31 | 18.56 | 17.79 | 18.47 | 18.47 | 29,184 |
| 31 July 2024 | 18.33 | 18.33 | 17.77 | 18.07 | 18.07 | 1,017 |
| 30 July 2024 | 18.30 | 19.00 | 18.01 | 18.32 | 18.32 | 4,578 |
| 29 July 2024 | 17.51 | 18.01 | 17.41 | 17.61 | 17.61 | 1,635 |
| 26 July 2024 | 17.50 | 17.61 | 17.28 | 17.47 | 17.47 | 903 |
| 25 July 2024 | 17.51 | 17.59 | 17.23 | 17.50 | 17.50 | 1,800 |
| 24 July 2024 | 17.63 | 17.80 | 17.35 | 17.60 | 17.60 | 3,352 |
| 23 July 2024 | 17.58 | 18.02 | 17.54 | 17.77 | 17.77 | 819 |
| 22 July 2024 | 17.52 | 17.71 | 17.49 | 17.57 | 17.57 | 12,675 |
| 19 July 2024 | 17.49 | 17.88 | 17.41 | 17.51 | 17.51 | 2,234 |
| 18 July 2024 | 17.45 | 17.81 | 17.46 | 17.77 | 17.77 | 2,791 |
| 17 July 2024 | 17.22 | 17.61 | 17.25 | 17.58 | 17.58 | 2,279 |
| 16 July 2024 | 17.33 | 17.39 | 17.10 | 17.23 | 17.23 | 3,565 |
| 15 July 2024 | 17.40 | 17.40 | 17.23 | 17.36 | 17.36 | 302 |
| 12 July 2024 | 17.13 | 17.44 | 16.94 | 17.40 | 17.40 | 4,664 |
| 11 July 2024 | 17.32 | 17.33 | 17.07 | 17.11 | 17.11 | 1,143 |
| 10 July 2024 | 17.17 | 17.26 | 16.98 | 17.07 | 17.07 | 892 |
| 09 July 2024 | 17.43 | 17.56 | 17.05 | 17.07 | 17.07 | 445 |
| 08 July 2024 | 17.35 | 17.56 | 17.31 | 17.49 | 17.49 | 27,569 |
| 05 July 2024 | 17.43 | 17.46 | 17.27 | 17.35 | 17.35 | 1,105 |
| 04 July 2024 | 17.08 | 17.46 | 17.00 | 17.46 | 17.46 | 1,372 |
| 03 July 2024 | 16.75 | 17.10 | 16.75 | 17.03 | 17.03 | 4,569 |
| 02 July 2024 | 16.38 | 16.86 | 16.31 | 16.77 | 16.77 | 1,603 |
| 01 July 2024 | 16.43 | 16.59 | 16.34 | 16.48 | 16.48 | 5,912 |
| 28 June 2024 | 16.28 | 16.45 | 15.96 | 16.22 | 16.22 | 1,151 |
| 27 June 2024 | 16.30 | 16.38 | 16.17 | 16.17 | 16.17 | 603 |
| 26 June 2024 | 16.66 | 16.70 | 16.33 | 16.33 | 16.33 | 1,587 |
| 25 June 2024 | 16.61 | 16.70 | 16.52 | 16.64 | 16.64 | 1,972 |
| 24 June 2024 | 16.45 | 16.75 | 16.30 | 16.63 | 16.63 | 1,048 |
| 21 June 2024 | 16.92 | 16.93 | 16.36 | 16.37 | 16.37 | 1,061 |
| 20 June 2024 | 16.79 | 17.00 | 16.67 | 16.99 | 16.99 | 3,387 |
| 19 June 2024 | 16.25 | 16.98 | 16.20 | 16.76 | 16.76 | 6,027 |
| 18 June 2024 | 16.17 | 16.29 | 16.14 | 16.26 | 16.26 | 808 |
| 17 June 2024 | 15.88 | 16.19 | 15.82 | 16.16 | 16.16 | 3,295 |
| 14 June 2024 | 16.10 | 16.15 | 15.63 | 16.00 | 16.00 | 1,796 |
| 13 June 2024 | 16.58 | 16.61 | 16.22 | 16.26 | 16.26 | 4,061 |
| 12 June 2024 | 16.60 | 16.81 | 16.46 | 16.46 | 16.46 | 1,368 |
| 11 June 2024 | 16.70 | 16.79 | 16.53 | 16.55 | 16.55 | 24,689 |
| 10 June 2024 | 16.84 | 16.87 | 16.49 | 16.64 | 16.64 | 1,317 |
| 07 June 2024 | 17.17 | 17.20 | 16.91 | 16.95 | 16.95 | 2,415 |
| 06 June 2024 | 16.92 | 17.16 | 16.84 | 17.15 | 17.15 | 1,501 |
| 05 June 2024 | 17.00 | 16.98 | 16.67 | 16.69 | 16.69 | 445 |
| 04 June 2024 | 17.07 | 17.08 | 16.77 | 16.84 | 16.84 | 7,372 |
| 03 June 2024 | 17.10 | 17.36 | 16.98 | 17.05 | 17.05 | 5,203 |
| 31 May 2024 | 16.96 | 17.00 | 16.82 | 16.88 | 16.88 | 641 |
| 30 May 2024 | 16.95 | 17.07 | 16.90 | 17.00 | 17.00 | 76 |
| 29 May 2024 | 17.26 | 17.22 | 16.94 | 16.96 | 16.96 | 6,118 |
| 28 May 2024 | 17.14 | 17.35 | 17.13 | 17.18 | 17.18 | 234 |
| 24 May 2024 | 16.77 | 17.26 | 16.72 | 17.13 | 17.13 | 2,794 |
| 23 May 2024 | 17.13 | 17.25 | 17.00 | 17.19 | 17.19 | 688 |
| 22 May 2024 | 17.37 | 17.40 | 16.99 | 17.03 | 17.03 | 2,502 |
| 21 May 2024 | 17.40 | 17.49 | 17.32 | 17.46 | 17.46 | 2,575 |
| 20 May 2024 | 17.56 | 17.61 | 17.34 | 17.39 | 17.39 | 1,090 |
| 17 May 2024 | 17.30 | 17.75 | 17.43 | 17.60 | 17.60 | 9,064 |
| 16 May 2024 | 17.23 | 17.38 | 17.15 | 17.37 | 17.37 | 4,974 |
| 15 May 2024 | 17.27 | 17.53 | 17.15 | 17.28 | 17.28 | 4,748 |
| 14 May 2024 | 17.73 | 17.77 | 17.53 | 17.62 | 17.62 | 2,216 |
| 13 May 2024 | 17.63 | 17.70 | 17.51 | 17.67 | 17.67 | 5,344 |
| 10 May 2024 | 17.61 | 17.82 | 17.59 | 17.75 | 17.75 | 14,948 |
| 09 May 2024 | 17.23 | 17.70 | 17.27 | 17.70 | 17.70 | 1,771 |
| 08 May 2024 | 17.28 | 17.29 | 16.50 | 17.20 | 17.20 | 62,636 |
| 07 May 2024 | 17.16 | 17.40 | 17.04 | 17.33 | 17.33 | 277,078 |
| 03 May 2024 | 17.11 | 17.20 | 16.71 | 16.89 | 16.89 | 9,977 |
| 02 May 2024 | 17.28 | 17.73 | 16.95 | 17.13 | 17.13 | 11,030 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 18.08 | 18.22 | 17.28 | 17.38 | 17.38 | 11,153 |
| 29 Apr 2024 | 18.01 | 18.08 | 17.72 | 18.07 | 18.07 | 1,774 |
| 26 Apr 2024 | 18.16 | 18.32 | 18.02 | 18.25 | 18.25 | 2,480 |
| 25 Apr 2024 | 18.15 | 18.30 | 18.04 | 18.26 | 18.26 | 20,127 |
| 24 Apr 2024 | 18.22 | 18.44 | 18.04 | 18.04 | 18.04 | 26,778 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.