RAGR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 124.30 | 130.16 | 121.32 | 128.78 | 128.78 | 13,043,764 |
| 2026-02-04 | 125.36 | 126.22 | 122.70 | 124.82 | 124.82 | 1,868,072 |
| 2026-02-03 | 127.00 | 127.18 | 125.12 | 126.04 | 126.04 | 1,187,821 |
| 2026-02-02 | 126.50 | 129.52 | 124.18 | 126.26 | 126.26 | 8,518,269 |
| 2026-01-30 | 125.24 | 134.04 | 120.78 | 121.86 | 121.86 | 12,478,085 |
| 2026-01-29 | 122.80 | 126.32 | 120.72 | 122.76 | 122.76 | 4,772,316 |
| 2026-01-28 | 120.14 | 124.70 | 120.12 | 123.98 | 123.98 | 6,884,673 |
| 2026-01-27 | 118.10 | 120.30 | 117.60 | 119.00 | 119.00 | 1,577,807 |
| 2026-01-26 | 119.20 | 120.42 | 117.02 | 117.74 | 117.74 | 2,655,752 |
| 2026-01-23 | 115.78 | 120.22 | 115.02 | 119.12 | 119.12 | 7,401,615 |
| 2026-01-22 | 115.46 | 117.82 | 114.90 | 115.90 | 115.90 | 2,549,846 |
| 2026-01-21 | 114.80 | 116.60 | 114.28 | 115.18 | 115.18 | 2,044,483 |
| 2026-01-20 | 114.52 | 115.92 | 113.28 | 113.86 | 113.86 | 1,878,185 |
| 2026-01-19 | 114.72 | 115.30 | 114.00 | 114.30 | 114.30 | 1,339,869 |
| 2026-01-16 | 114.34 | 115.00 | 113.80 | 114.72 | 114.72 | 1,016,382 |
| 2026-01-15 | 113.62 | 114.46 | 113.22 | 114.00 | 114.00 | 646,381 |
| 2026-01-14 | 114.48 | 115.30 | 110.54 | 113.70 | 113.70 | 2,082,059 |
| 2026-01-13 | 113.58 | 115.04 | 112.64 | 113.38 | 113.38 | 1,615,016 |
| 2026-01-12 | 112.24 | 113.46 | 112.18 | 113.24 | 113.24 | 905,825 |
| 2026-01-09 | 111.78 | 113.26 | 111.56 | 112.50 | 112.50 | 714,452 |
| 2026-01-08 | 110.00 | 112.42 | 109.04 | 112.34 | 112.34 | 1,371,486 |
| 2026-01-06 | 111.50 | 111.50 | 110.72 | 111.00 | 111.00 | 334,895 |
| 2026-01-05 | 111.20 | 111.40 | 110.26 | 111.00 | 111.00 | 613,986 |
| 2025-12-30 | 111.60 | 112.66 | 110.00 | 111.66 | 111.66 | 1,291,437 |
| 2025-12-29 | 111.88 | 117.10 | 111.50 | 112.12 | 112.12 | 4,704,102 |
| 2025-12-26 | 111.10 | 112.22 | 111.10 | 111.82 | 111.82 | 1,649,951 |
| 2025-12-25 | 112.00 | 112.00 | 110.70 | 111.28 | 111.28 | 740,341 |
| 2025-12-24 | 112.80 | 113.28 | 111.10 | 111.38 | 111.38 | 1,024,377 |
| 2025-12-23 | 114.94 | 115.44 | 110.74 | 112.80 | 112.80 | 3,742,564 |
| 2025-12-22 | 117.10 | 118.34 | 114.40 | 115.50 | 115.50 | 1,696,784 |
| 2025-12-19 | 118.28 | 120.80 | 116.50 | 117.70 | 117.70 | 2,514,927 |
| 2025-12-18 | 119.82 | 120.30 | 117.12 | 117.52 | 117.52 | 2,243,189 |
| 2025-12-17 | 120.20 | 121.30 | 118.64 | 119.76 | 119.76 | 1,207,458 |
| 2025-12-16 | 119.20 | 123.36 | 119.20 | 120.16 | 120.16 | 5,039,728 |
| 2025-12-15 | 117.48 | 119.62 | 117.48 | 118.70 | 118.70 | 689,103 |
| 2025-12-12 | 121.34 | 122.36 | 117.42 | 119.30 | 119.30 | 1,151,808 |
| 2025-12-11 | 119.24 | 123.38 | 119.24 | 121.50 | 121.50 | 5,294,517 |
| 2025-12-10 | 119.88 | 120.10 | 117.38 | 118.74 | 118.74 | 1,081,646 |
| 2025-12-09 | 119.28 | 120.32 | 118.54 | 119.40 | 119.40 | 779,968 |
| 2025-12-08 | 119.60 | 121.80 | 118.80 | 119.52 | 119.52 | 1,355,229 |
| 2025-12-05 | 118.52 | 120.74 | 117.64 | 119.86 | 119.86 | 1,267,519 |
| 2025-12-04 | 117.00 | 118.92 | 117.00 | 118.12 | 118.12 | 555,731 |
| 2025-12-03 | 118.10 | 118.10 | 116.22 | 117.16 | 117.16 | 762,415 |
| 2025-12-02 | 118.72 | 120.10 | 118.00 | 118.92 | 118.92 | 725,600 |
| 2025-12-01 | 118.84 | 120.76 | 118.14 | 119.88 | 119.88 | 1,388,705 |
| 2025-11-28 | 118.54 | 119.88 | 116.68 | 118.86 | 118.86 | 1,551,676 |
| 2025-11-27 | 119.20 | 121.98 | 117.34 | 118.54 | 118.54 | 2,350,007 |
| 2025-11-26 | 121.38 | 121.46 | 118.30 | 119.72 | 119.72 | 2,099,360 |
| 2025-11-25 | 115.20 | 123.42 | 115.10 | 121.66 | 121.66 | 9,821,233 |
| 2025-11-24 | 113.50 | 117.46 | 112.90 | 115.92 | 115.92 | 4,961,850 |
| 2025-11-21 | 111.30 | 115.36 | 111.30 | 113.30 | 113.30 | 7,354,163 |
| 2025-11-20 | 110.18 | 111.10 | 109.14 | 109.54 | 109.54 | 1,605,459 |
| 2025-11-19 | 110.96 | 111.32 | 109.00 | 110.72 | 110.72 | 1,983,609 |
| 2025-11-18 | 110.30 | 111.52 | 108.96 | 109.70 | 109.70 | 1,857,648 |
| 2025-11-17 | 108.46 | 110.98 | 107.42 | 110.52 | 110.52 | 1,450,238 |
| 2025-11-14 | 109.00 | 109.48 | 108.04 | 108.34 | 108.34 | 502,322 |
| 2025-11-13 | 109.24 | 109.74 | 108.04 | 108.04 | 108.04 | 713,220 |
| 2025-11-12 | 110.46 | 111.20 | 108.60 | 109.18 | 109.18 | 724,578 |
| 2025-11-11 | 109.58 | 112.00 | 108.66 | 110.52 | 110.52 | 957,998 |
| 2025-11-10 | 109.06 | 110.18 | 108.74 | 109.06 | 109.06 | 785,391 |
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.