RAGR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 128.52 | 134.90 | 127.50 | 133.98 | 133.98 | 42,429,547 |
| 2025-08-14 | 123.64 | 129.60 | 120.62 | 128.50 | 128.50 | 29,390,630 |
| 2025-08-13 | 115.98 | 124.60 | 115.72 | 121.90 | 121.90 | 23,008,731 |
| 2025-08-12 | 115.68 | 116.48 | 113.22 | 115.86 | 115.86 | 5,740,402 |
| 2025-08-11 | 112.76 | 119.64 | 112.76 | 115.00 | 115.00 | 12,954,250 |
| 2025-08-08 | 111.00 | 112.98 | 110.58 | 111.50 | 111.50 | 4,563,528 |
| 2025-08-07 | 109.82 | 113.14 | 109.70 | 110.72 | 110.72 | 7,417,702 |
| 2025-08-06 | 107.30 | 111.50 | 106.64 | 109.34 | 109.34 | 7,731,704 |
| 2025-08-05 | 106.62 | 109.32 | 106.56 | 107.12 | 107.12 | 3,967,458 |
| 2025-08-04 | 105.00 | 107.30 | 104.78 | 106.90 | 106.90 | 2,246,302 |
| 2025-08-01 | 104.76 | 106.28 | 103.66 | 104.52 | 104.52 | 1,406,965 |
| 2025-07-31 | 104.88 | 105.62 | 102.60 | 104.40 | 104.40 | 1,563,058 |
| 2025-07-30 | 106.60 | 106.86 | 104.10 | 104.82 | 104.82 | 1,331,672 |
| 2025-07-29 | 105.92 | 107.48 | 105.64 | 106.80 | 106.80 | 1,766,565 |
| 2025-07-28 | 105.98 | 110.00 | 105.50 | 106.46 | 106.46 | 5,405,214 |
| 2025-07-25 | 108.40 | 108.94 | 105.14 | 105.82 | 105.82 | 6,629,288 |
| 2025-07-24 | 105.34 | 110.82 | 104.70 | 108.08 | 108.08 | 21,830,997 |
| 2025-07-23 | 105.34 | 106.90 | 104.86 | 106.00 | 106.00 | 3,390,870 |
| 2025-07-22 | 106.42 | 106.60 | 103.60 | 105.10 | 105.10 | 4,212,380 |
| 2025-07-21 | 100.70 | 106.50 | 100.22 | 105.30 | 105.30 | 10,507,262 |
| 2025-07-18 | 99.460 | 100.80 | 99.000 | 100.12 | 100.12 | 4,256,961 |
| 2025-07-17 | 99.000 | 100.72 | 98.700 | 99.260 | 99.260 | 2,344,152 |
| 2025-07-16 | 100.24 | 101.32 | 98.560 | 99.800 | 99.800 | 3,382,285 |
| 2025-07-15 | 100.58 | 102.30 | 99.560 | 101.06 | 101.06 | 3,628,892 |
| 2025-07-14 | 98.000 | 100.90 | 95.420 | 99.460 | 99.460 | 4,323,080 |
| 2025-07-11 | 98.000 | 100.66 | 96.000 | 97.120 | 97.120 | 4,882,875 |
| 2025-07-10 | 98.660 | 100.94 | 94.780 | 99.260 | 99.260 | 11,018,057 |
| 2025-07-09 | 104.00 | 105.28 | 97.020 | 99.700 | 99.700 | 8,136,516 |
| 2025-07-08 | 104.94 | 108.02 | 103.48 | 105.50 | 105.50 | 4,998,665 |
| 2025-07-07 | 106.20 | 106.70 | 104.72 | 105.02 | 105.02 | 2,716,825 |
| 2025-07-04 | 107.06 | 107.82 | 105.16 | 106.90 | 106.90 | 3,648,119 |
| 2025-07-03 | 109.20 | 110.28 | 107.00 | 108.08 | 108.08 | 4,513,415 |
| 2025-07-02 | 110.50 | 110.90 | 109.00 | 109.28 | 109.28 | 1,938,396 |
| 2025-07-01 | 112.00 | 113.22 | 109.62 | 110.78 | 110.78 | 4,659,204 |
| 2025-06-30 | 108.00 | 112.50 | 107.82 | 111.50 | 111.50 | 10,036,643 |
| 2025-06-27 | 108.00 | 108.44 | 107.32 | 108.00 | 108.00 | 1,715,814 |
| 2025-06-26 | 108.36 | 109.12 | 107.64 | 108.50 | 108.50 | 2,058,788 |
| 2025-06-25 | 110.64 | 111.10 | 107.22 | 108.36 | 108.36 | 5,869,651 |
| 2025-06-24 | 109.04 | 111.84 | 108.68 | 109.46 | 109.46 | 3,796,423 |
| 2025-06-23 | 111.56 | 112.10 | 108.66 | 110.00 | 110.00 | 3,167,716 |
| 2025-06-20 | 111.38 | 114.80 | 110.10 | 111.12 | 111.12 | 7,146,660 |
| 2025-06-19 | 112.88 | 114.60 | 109.78 | 112.00 | 112.00 | 4,908,815 |
| 2025-06-18 | 113.60 | 116.64 | 111.36 | 112.40 | 112.40 | 14,030,310 |
| 2025-06-17 | 105.22 | 113.80 | 104.58 | 110.00 | 110.00 | 8,950,829 |
| 2025-06-16 | 106.82 | 107.64 | 104.66 | 105.38 | 105.38 | 2,592,451 |
| 2025-06-13 | 106.92 | 107.86 | 106.56 | 107.02 | 107.02 | 598,025 |
| 2025-06-11 | 106.60 | 108.80 | 106.06 | 107.30 | 107.30 | 2,037,793 |
| 2025-06-10 | 107.50 | 108.96 | 105.16 | 106.84 | 106.84 | 3,438,838 |
| 2025-06-09 | 108.10 | 109.00 | 106.30 | 107.00 | 107.00 | 2,245,762 |
| 2025-06-06 | 112.00 | 112.12 | 107.20 | 108.88 | 108.88 | 2,971,918 |
| 2025-06-05 | 110.42 | 112.60 | 110.04 | 111.14 | 111.14 | 2,854,664 |
| 2025-06-04 | 110.68 | 111.62 | 109.52 | 110.50 | 110.50 | 3,583,672 |
| 2025-06-03 | 109.50 | 111.96 | 109.38 | 110.08 | 110.08 | 3,657,978 |
| 2025-06-02 | 110.50 | 111.34 | 107.00 | 109.70 | 109.70 | 3,487,164 |
| 2025-05-30 | 109.98 | 112.86 | 108.10 | 110.30 | 110.30 | 4,257,935 |
| 2025-05-29 | 114.70 | 115.22 | 108.50 | 111.14 | 111.14 | 12,652,618 |
| 2025-05-28 | 108.26 | 115.50 | 108.12 | 112.16 | 112.16 | 7,311,353 |
| 2025-05-27 | 108.36 | 109.48 | 105.18 | 108.56 | 108.56 | 5,217,235 |
| 2025-05-26 | 114.50 | 114.50 | 107.10 | 108.44 | 108.44 | 8,735,765 |
| 2025-05-23 | 118.40 | 119.48 | 114.10 | 116.06 | 116.06 | 4,467,704 |
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.