RAGR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 100.88 | 111.76 | 97.760 | 106.70 | 106.70 | 39,275,703 |
| 2026-04-30 | 100.74 | 102.80 | 100.00 | 101.12 | 101.12 | 2,441,492 |
| 2026-04-29 | 103.60 | 103.60 | 98.020 | 99.480 | 99.480 | 4,579,556 |
| 2026-04-28 | 108.04 | 108.30 | 103.08 | 103.38 | 103.38 | 2,352,358 |
| 2026-04-27 | 109.26 | 109.70 | 107.28 | 107.92 | 107.92 | 1,156,294 |
| 2026-04-24 | 111.48 | 112.08 | 108.64 | 109.46 | 109.46 | 1,451,326 |
| 2026-04-23 | 110.94 | 112.00 | 110.54 | 111.20 | 111.20 | 1,011,800 |
| 2026-04-22 | 110.30 | 111.20 | 109.84 | 110.38 | 110.38 | 1,192,603 |
| 2026-04-21 | 112.80 | 113.04 | 109.48 | 110.10 | 110.10 | 2,331,595 |
| 2026-04-20 | 112.24 | 113.34 | 112.24 | 112.82 | 112.82 | 609,288 |
| 2026-04-17 | 113.74 | 113.86 | 111.74 | 112.02 | 112.02 | 1,042,962 |
| 2026-04-16 | 114.40 | 115.70 | 113.10 | 113.40 | 113.40 | 1,187,069 |
| 2026-04-15 | 113.20 | 114.50 | 108.00 | 112.38 | 112.38 | 7,818,584 |
| 2026-04-14 | 113.60 | 114.24 | 112.12 | 113.02 | 113.02 | 1,118,942 |
| 2026-04-13 | 114.46 | 117.90 | 112.90 | 113.44 | 113.44 | 1,922,245 |
| 2026-04-10 | 114.90 | 115.80 | 114.16 | 114.66 | 114.66 | 538,477 |
| 2026-04-09 | 115.00 | 116.64 | 114.52 | 114.74 | 114.74 | 1,296,851 |
| 2026-04-08 | 115.00 | 115.68 | 114.00 | 114.92 | 114.92 | 967,351 |
| 2026-04-07 | 116.96 | 117.76 | 114.00 | 116.26 | 116.26 | 1,583,829 |
| 2026-04-06 | 116.24 | 118.22 | 115.80 | 117.56 | 117.56 | 2,683,739 |
| 2026-04-03 | 114.20 | 117.90 | 114.14 | 115.72 | 115.72 | 5,675,792 |
| 2026-04-02 | 113.48 | 115.10 | 112.94 | 113.88 | 113.88 | 1,136,230 |
| 2026-04-01 | 112.40 | 113.30 | 112.18 | 112.60 | 112.60 | 700,601 |
| 2026-03-31 | 113.20 | 113.20 | 112.00 | 112.40 | 112.40 | 537,841 |
| 2026-03-30 | 112.90 | 114.54 | 112.02 | 113.12 | 113.12 | 1,119,830 |
| 2026-03-27 | 112.72 | 113.34 | 111.58 | 112.34 | 112.34 | 1,467,621 |
| 2026-03-26 | 113.30 | 115.80 | 112.50 | 113.90 | 113.90 | 2,348,901 |
| 2026-03-25 | 113.20 | 114.00 | 112.44 | 113.10 | 113.10 | 873,239 |
| 2026-03-24 | 113.66 | 114.28 | 112.22 | 113.20 | 113.20 | 1,266,729 |
| 2026-03-23 | 116.60 | 116.70 | 112.20 | 113.22 | 113.22 | 2,404,665 |
| 2026-03-20 | 116.66 | 118.20 | 116.00 | 116.40 | 116.40 | 968,374 |
| 2026-03-19 | 116.96 | 118.94 | 116.50 | 117.18 | 117.18 | 2,274,117 |
| 2026-03-18 | 115.96 | 117.70 | 115.62 | 116.72 | 116.72 | 1,713,639 |
| 2026-03-17 | 115.90 | 116.34 | 115.40 | 115.48 | 115.48 | 819,939 |
| 2026-03-16 | 116.12 | 119.10 | 114.98 | 115.72 | 115.72 | 3,839,953 |
| 2026-03-13 | 115.60 | 117.64 | 115.06 | 116.70 | 116.70 | 1,802,144 |
| 2026-03-12 | 117.58 | 117.76 | 114.20 | 115.42 | 115.42 | 3,174,359 |
| 2026-03-11 | 118.00 | 118.56 | 116.24 | 117.08 | 117.08 | 990,507 |
| 2026-03-10 | 119.90 | 120.26 | 117.20 | 117.94 | 117.94 | 2,336,786 |
| 2026-03-09 | 119.04 | 120.52 | 118.88 | 120.20 | 120.20 | 1,676,820 |
| 2026-03-06 | 125.50 | 127.28 | 118.62 | 119.22 | 119.22 | 6,546,299 |
| 2026-03-05 | 122.90 | 126.46 | 121.78 | 124.74 | 124.74 | 3,593,675 |
| 2026-03-04 | 123.24 | 123.38 | 121.10 | 121.98 | 121.98 | 1,533,869 |
| 2026-03-03 | 121.54 | 123.70 | 120.88 | 122.92 | 122.92 | 2,648,060 |
| 2026-03-02 | 121.10 | 122.80 | 119.70 | 121.12 | 121.12 | 2,799,356 |
| 2026-02-27 | 121.10 | 122.18 | 120.48 | 120.92 | 120.92 | 1,504,885 |
| 2026-02-26 | 120.58 | 121.46 | 119.68 | 120.90 | 120.90 | 1,217,245 |
| 2026-02-25 | 122.02 | 122.36 | 119.38 | 120.24 | 120.24 | 2,714,630 |
| 2026-02-24 | 122.72 | 123.28 | 121.10 | 121.52 | 121.52 | 1,039,945 |
| 2026-02-20 | 122.52 | 124.12 | 122.20 | 123.00 | 123.00 | 948,432 |
| 2026-02-19 | 122.90 | 123.56 | 121.94 | 122.40 | 122.40 | 980,951 |
| 2026-02-18 | 123.34 | 124.80 | 121.62 | 122.06 | 122.06 | 1,912,740 |
| 2026-02-17 | 122.46 | 125.00 | 121.88 | 123.72 | 123.72 | 3,006,804 |
| 2026-02-16 | 120.98 | 122.70 | 120.20 | 121.22 | 121.22 | 1,555,074 |
| 2026-02-13 | 120.30 | 121.24 | 119.62 | 120.50 | 120.50 | 1,115,872 |
| 2026-02-12 | 119.96 | 121.96 | 119.38 | 120.76 | 120.76 | 1,851,117 |
| 2026-02-11 | 119.40 | 120.54 | 118.74 | 119.56 | 119.56 | 1,345,350 |
| 2026-02-10 | 120.20 | 121.58 | 118.58 | 119.60 | 119.60 | 2,107,020 |
| 2026-02-09 | 124.62 | 126.00 | 119.02 | 120.10 | 120.10 | 7,365,515 |
| 2026-02-06 | 129.38 | 130.32 | 123.80 | 124.50 | 124.50 | 5,576,986 |
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.