RAGR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 98.020 | 99.800 | 95.400 | 97.680 | 97.680 | 15,109,283 |
| 2026-07-27 | 100.00 | 102.14 | 94.720 | 98.260 | 98.260 | 44,253,373 |
| 2026-07-24 | 70.220 | 99.580 | 68.520 | 96.960 | 96.960 | 69,857,744 |
| 2026-07-23 | 71.000 | 73.840 | 69.680 | 71.640 | 71.640 | 7,413,307 |
| 2026-07-22 | 71.200 | 72.280 | 67.740 | 71.000 | 71.000 | 4,911,666 |
| 2026-07-21 | 68.880 | 75.320 | 66.780 | 70.000 | 70.000 | 20,841,740 |
| 2026-07-20 | 55.960 | 68.820 | 54.700 | 65.740 | 65.740 | 16,648,168 |
| 2026-07-17 | 57.860 | 59.280 | 54.500 | 55.320 | 55.320 | 5,316,947 |
| 2026-07-16 | 64.200 | 64.380 | 57.220 | 59.580 | 59.580 | 6,283,000 |
| 2026-07-15 | 68.460 | 69.760 | 62.440 | 64.200 | 64.200 | 5,490,787 |
| 2026-07-14 | 71.520 | 71.920 | 67.680 | 69.100 | 69.100 | 2,425,776 |
| 2026-07-13 | 73.820 | 73.840 | 70.640 | 71.580 | 71.580 | 3,165,593 |
| 2026-07-10 | 76.180 | 76.180 | 73.380 | 73.840 | 73.840 | 1,787,054 |
| 2026-07-09 | 77.580 | 78.080 | 75.100 | 76.460 | 76.460 | 2,004,724 |
| 2026-07-08 | 77.480 | 78.300 | 75.180 | 77.380 | 77.380 | 1,967,933 |
| 2026-07-07 | 78.140 | 78.200 | 74.140 | 77.260 | 77.260 | 3,520,431 |
| 2026-07-06 | 79.460 | 80.560 | 76.300 | 77.280 | 77.280 | 2,313,523 |
| 2026-07-03 | 80.820 | 81.920 | 79.040 | 80.200 | 80.200 | 2,246,867 |
| 2026-07-02 | 82.640 | 82.700 | 80.680 | 81.240 | 81.240 | 2,118,359 |
| 2026-07-01 | 82.800 | 84.460 | 81.600 | 82.540 | 82.540 | 1,755,001 |
| 2026-06-30 | 83.900 | 85.300 | 82.200 | 83.040 | 83.040 | 3,363,148 |
| 2026-06-29 | 78.120 | 85.980 | 77.500 | 82.660 | 82.660 | 8,220,236 |
| 2026-06-26 | 79.260 | 81.580 | 74.580 | 77.920 | 77.920 | 8,208,976 |
| 2026-06-25 | 84.800 | 85.820 | 77.320 | 80.400 | 80.400 | 6,560,898 |
| 2026-06-24 | 88.340 | 89.780 | 82.220 | 82.980 | 82.980 | 5,415,560 |
| 2026-06-23 | 88.000 | 89.120 | 84.060 | 88.700 | 88.700 | 4,152,928 |
| 2026-06-22 | 97.960 | 98.400 | 82.400 | 86.840 | 86.840 | 12,872,613 |
| 2026-06-19 | 99.420 | 101.18 | 97.520 | 98.720 | 98.720 | 4,481,823 |
| 2026-06-18 | 103.60 | 105.20 | 98.120 | 101.26 | 101.26 | 10,525,647 |
| 2026-06-17 | 102.98 | 104.02 | 102.14 | 102.90 | 102.90 | 2,852,618 |
| 2026-06-16 | 104.26 | 105.04 | 101.80 | 102.60 | 102.60 | 2,548,492 |
| 2026-06-15 | 103.06 | 105.10 | 101.50 | 103.50 | 103.50 | 3,349,781 |
| 2026-06-11 | 101.80 | 105.36 | 101.74 | 102.84 | 102.84 | 4,232,868 |
| 2026-06-10 | 101.00 | 103.00 | 100.20 | 101.76 | 101.76 | 3,144,408 |
| 2026-06-09 | 101.70 | 102.82 | 99.560 | 101.66 | 101.66 | 3,215,496 |
| 2026-06-08 | 103.14 | 104.42 | 98.020 | 100.50 | 100.50 | 4,228,500 |
| 2026-06-05 | 103.96 | 106.86 | 102.42 | 104.10 | 104.10 | 5,224,120 |
| 2026-06-04 | 105.20 | 106.00 | 103.12 | 104.00 | 104.00 | 2,578,041 |
| 2026-06-03 | 107.50 | 109.88 | 103.66 | 105.46 | 105.46 | 8,804,555 |
| 2026-06-02 | 102.28 | 108.58 | 101.08 | 105.60 | 105.60 | 7,523,350 |
| 2026-06-01 | 101.30 | 105.00 | 99.600 | 100.32 | 100.32 | 8,000,956 |
| 2026-05-29 | 97.940 | 103.00 | 94.800 | 101.28 | 101.28 | 16,384,347 |
| 2026-05-28 | 98.080 | 98.960 | 96.320 | 97.200 | 97.200 | 1,429,900 |
| 2026-05-27 | 97.360 | 98.960 | 94.000 | 97.040 | 97.040 | 4,236,751 |
| 2026-05-26 | 101.34 | 102.06 | 97.000 | 100.02 | 100.02 | 3,571,655 |
| 2026-05-25 | 104.18 | 104.88 | 100.16 | 101.44 | 101.44 | 3,656,682 |
| 2026-05-22 | 104.92 | 105.70 | 104.04 | 104.32 | 104.32 | 1,085,646 |
| 2026-05-21 | 105.20 | 106.20 | 103.40 | 105.38 | 105.38 | 1,287,345 |
| 2026-05-20 | 105.12 | 106.84 | 105.00 | 105.40 | 105.40 | 2,587,527 |
| 2026-05-19 | 108.10 | 108.42 | 104.32 | 106.58 | 106.58 | 2,073,798 |
| 2026-05-18 | 107.50 | 109.90 | 107.28 | 108.16 | 108.16 | 3,397,230 |
| 2026-05-15 | 107.66 | 109.60 | 107.24 | 107.70 | 107.70 | 1,604,318 |
| 2026-05-14 | 108.00 | 108.34 | 106.72 | 107.64 | 107.64 | 2,060,214 |
| 2026-05-13 | 107.34 | 111.26 | 106.72 | 109.56 | 109.56 | 10,518,257 |
| 2026-05-12 | 107.48 | 108.68 | 106.14 | 108.00 | 108.00 | 2,003,289 |
| 2026-05-11 | 107.00 | 107.98 | 106.04 | 107.12 | 107.12 | 1,656,633 |
| 2026-05-08 | 105.80 | 107.24 | 104.60 | 105.20 | 105.20 | 2,271,065 |
| 2026-05-07 | 106.38 | 108.24 | 104.00 | 105.66 | 105.66 | 5,681,937 |
| 2026-05-06 | 108.60 | 109.20 | 105.28 | 105.80 | 105.80 | 7,043,704 |
| 2026-05-05 | 105.16 | 111.30 | 104.26 | 109.00 | 109.00 | 16,885,796 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.