RAGR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 109.68 | 110.64 | 107.92 | 109.52 | 109.52 | 1,705,404 |
| 2025-11-06 | 110.12 | 111.08 | 109.42 | 109.50 | 109.50 | 556,317 |
| 2025-11-05 | 110.10 | 111.42 | 108.80 | 109.64 | 109.64 | 732,628 |
| 2025-11-03 | 109.68 | 111.94 | 109.68 | 110.60 | 110.60 | 478,210 |
| 2025-11-01 | 109.60 | 110.48 | 108.64 | 109.72 | 109.72 | 392,620 |
| 2025-10-31 | 111.58 | 111.92 | 108.30 | 108.54 | 108.54 | 1,080,069 |
| 2025-10-30 | 110.82 | 112.22 | 109.68 | 110.70 | 110.70 | 1,809,797 |
| 2025-10-29 | 107.40 | 112.12 | 105.80 | 110.82 | 110.82 | 3,158,979 |
| 2025-10-28 | 106.00 | 108.38 | 104.94 | 106.22 | 106.22 | 1,012,727 |
| 2025-10-27 | 109.16 | 109.22 | 105.00 | 106.30 | 106.30 | 1,182,534 |
| 2025-10-24 | 112.50 | 114.00 | 104.62 | 109.50 | 109.50 | 3,303,212 |
| 2025-10-23 | 111.50 | 112.52 | 110.06 | 111.30 | 111.30 | 1,033,112 |
| 2025-10-22 | 116.00 | 116.50 | 111.50 | 114.66 | 114.66 | 1,732,692 |
| 2025-10-21 | 119.94 | 120.20 | 114.30 | 115.30 | 115.30 | 2,108,174 |
| 2025-10-20 | 116.60 | 121.60 | 116.30 | 120.90 | 120.90 | 3,128,874 |
| 2025-10-17 | 117.10 | 118.78 | 114.60 | 116.00 | 116.00 | 1,902,937 |
| 2025-10-16 | 112.32 | 118.00 | 111.32 | 114.18 | 114.18 | 2,731,695 |
| 2025-10-15 | 112.00 | 113.86 | 111.48 | 112.54 | 112.54 | 996,385 |
| 2025-10-14 | 113.04 | 113.30 | 111.22 | 112.00 | 112.00 | 873,071 |
| 2025-10-13 | 113.50 | 114.60 | 111.82 | 112.82 | 112.82 | 1,958,948 |
| 2025-10-10 | 115.44 | 116.22 | 112.22 | 113.30 | 113.30 | 1,781,546 |
| 2025-10-09 | 115.88 | 117.24 | 108.96 | 115.32 | 115.32 | 7,040,943 |
| 2025-10-08 | 117.98 | 122.24 | 114.30 | 115.00 | 115.00 | 8,279,610 |
| 2025-10-07 | 115.46 | 119.00 | 114.52 | 117.82 | 117.82 | 2,096,376 |
| 2025-10-06 | 111.12 | 116.96 | 107.52 | 115.20 | 115.20 | 4,531,260 |
| 2025-10-03 | 115.72 | 117.38 | 110.46 | 114.32 | 114.32 | 3,433,962 |
| 2025-10-02 | 117.94 | 117.94 | 114.24 | 115.38 | 115.38 | 1,907,920 |
| 2025-10-01 | 120.68 | 122.80 | 115.84 | 117.76 | 117.76 | 4,443,174 |
| 2025-09-30 | 118.28 | 123.00 | 117.72 | 121.10 | 121.10 | 5,769,500 |
| 2025-09-29 | 118.40 | 119.00 | 115.50 | 116.30 | 116.30 | 2,706,510 |
| 2025-09-26 | 115.24 | 119.00 | 114.12 | 118.42 | 118.42 | 3,278,447 |
| 2025-09-25 | 116.92 | 117.58 | 114.22 | 114.70 | 114.70 | 1,239,163 |
| 2025-09-24 | 116.10 | 118.30 | 113.40 | 116.90 | 116.90 | 1,808,702 |
| 2025-09-23 | 116.98 | 119.62 | 114.50 | 118.46 | 118.46 | 2,421,167 |
| 2025-09-22 | 118.64 | 119.58 | 113.38 | 117.00 | 117.00 | 2,792,957 |
| 2025-09-19 | 122.80 | 122.80 | 118.38 | 120.20 | 120.20 | 2,515,688 |
| 2025-09-18 | 125.00 | 125.24 | 122.00 | 122.78 | 122.78 | 1,459,331 |
| 2025-09-17 | 123.50 | 125.00 | 121.42 | 124.68 | 124.68 | 2,071,879 |
| 2025-09-16 | 125.46 | 126.40 | 122.16 | 123.38 | 123.38 | 2,311,979 |
| 2025-09-15 | 125.72 | 126.80 | 124.00 | 125.10 | 125.10 | 1,926,129 |
| 2025-09-12 | 129.50 | 130.80 | 123.70 | 125.52 | 125.52 | 4,658,385 |
| 2025-09-11 | 130.52 | 131.08 | 129.20 | 129.64 | 129.64 | 1,623,598 |
| 2025-09-10 | 132.00 | 132.64 | 129.80 | 131.06 | 131.06 | 2,356,288 |
| 2025-09-09 | 132.72 | 133.52 | 130.50 | 132.00 | 132.00 | 2,042,377 |
| 2025-09-08 | 132.80 | 133.78 | 132.04 | 132.62 | 132.62 | 1,934,998 |
| 2025-09-05 | 132.42 | 133.62 | 131.60 | 132.70 | 132.70 | 2,616,703 |
| 2025-09-04 | 134.00 | 134.74 | 131.20 | 132.06 | 132.06 | 4,446,883 |
| 2025-09-03 | 132.08 | 134.74 | 127.80 | 129.80 | 129.80 | 10,776,500 |
| 2025-09-02 | 135.74 | 137.36 | 130.26 | 131.54 | 131.54 | 7,876,489 |
| 2025-09-01 | 136.24 | 138.18 | 135.02 | 135.60 | 135.60 | 3,930,403 |
| 2025-08-29 | 136.68 | 137.90 | 134.16 | 135.98 | 135.98 | 7,131,662 |
| 2025-08-28 | 138.22 | 139.74 | 136.06 | 136.78 | 136.78 | 11,848,054 |
| 2025-08-27 | 133.00 | 138.30 | 132.70 | 135.88 | 135.88 | 19,244,816 |
| 2025-08-26 | 131.72 | 133.62 | 131.00 | 132.70 | 132.70 | 5,237,432 |
| 2025-08-25 | 131.12 | 132.46 | 129.00 | 131.42 | 131.42 | 7,253,939 |
| 2025-08-22 | 131.50 | 133.40 | 129.50 | 130.74 | 130.74 | 12,990,687 |
| 2025-08-21 | 132.06 | 135.00 | 130.22 | 132.70 | 132.70 | 36,314,445 |
| 2025-08-20 | 128.04 | 132.50 | 126.48 | 131.14 | 131.14 | 25,160,772 |
| 2025-08-19 | 133.68 | 135.70 | 124.30 | 126.50 | 126.50 | 67,262,079 |
| 2025-08-18 | 131.98 | 136.40 | 128.10 | 131.18 | 131.18 | 46,604,576 |
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.