RAGR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 122.00 | 122.50 | 118.00 | 119.06 | 119.06 | 6,922,553 |
| 2025-05-21 | 127.12 | 128.38 | 121.10 | 121.86 | 121.86 | 6,500,920 |
| 2025-05-20 | 129.54 | 130.20 | 125.32 | 126.94 | 126.94 | 6,349,179 |
| 2025-05-19 | 129.96 | 132.22 | 128.74 | 130.20 | 130.20 | 4,746,411 |
| 2025-05-16 | 129.10 | 131.02 | 126.80 | 128.82 | 128.82 | 3,784,603 |
| 2025-05-15 | 129.90 | 130.74 | 125.00 | 129.00 | 129.00 | 8,242,393 |
| 2025-05-14 | 140.00 | 140.58 | 120.00 | 132.00 | 132.00 | 29,995,395 |
| 2025-05-13 | 135.98 | 141.98 | 135.52 | 140.34 | 140.34 | 17,297,658 |
| 2025-05-12 | 129.84 | 136.00 | 128.80 | 134.06 | 134.06 | 5,242,580 |
| 2025-05-08 | 129.10 | 131.42 | 128.68 | 129.56 | 129.56 | 2,026,255 |
| 2025-05-07 | 127.22 | 130.50 | 127.02 | 128.50 | 128.50 | 1,904,026 |
| 2025-05-06 | 127.00 | 128.86 | 125.52 | 127.66 | 127.66 | 2,241,408 |
| 2025-05-05 | 131.90 | 132.66 | 125.00 | 126.16 | 126.16 | 3,953,047 |
| 2025-05-02 | 133.62 | 134.00 | 130.50 | 131.88 | 131.88 | 1,735,731 |
| 2025-04-30 | 131.50 | 134.38 | 129.60 | 132.80 | 132.80 | 4,130,373 |
| 2025-04-29 | 135.00 | 135.02 | 131.54 | 132.96 | 132.96 | 2,712,079 |
| 2025-04-28 | 134.62 | 139.80 | 133.02 | 135.86 | 135.86 | 9,990,719 |
| 2025-04-25 | 133.92 | 136.86 | 133.40 | 134.26 | 134.26 | 6,251,898 |
| 2025-04-24 | 135.70 | 136.94 | 132.72 | 134.64 | 134.64 | 10,626,955 |
| 2025-04-23 | 138.40 | 147.96 | 129.00 | 136.24 | 136.24 | 64,418,896 |
| 2025-04-22 | 137.40 | 142.00 | 133.90 | 140.20 | 140.20 | 20,282,932 |
| 2025-04-21 | 128.00 | 137.48 | 127.10 | 130.66 | 130.66 | 13,199,853 |
| 2025-04-18 | 129.00 | 130.44 | 126.88 | 128.38 | 128.38 | 3,909,848 |
| 2025-04-17 | 127.40 | 133.60 | 126.16 | 130.00 | 130.00 | 14,157,822 |
| 2025-04-16 | 127.92 | 128.18 | 125.54 | 127.18 | 127.18 | 3,473,101 |
| 2025-04-15 | 128.28 | 129.98 | 125.62 | 126.56 | 126.56 | 2,775,642 |
| 2025-04-14 | 128.14 | 133.98 | 127.00 | 128.34 | 128.34 | 6,089,387 |
| 2025-04-11 | 126.00 | 133.48 | 125.50 | 127.68 | 127.68 | 7,067,223 |
| 2025-04-10 | 134.90 | 135.00 | 125.24 | 125.88 | 125.88 | 9,582,686 |
| 2025-04-09 | 130.84 | 132.20 | 119.10 | 122.84 | 122.84 | 12,037,071 |
| 2025-04-08 | 134.00 | 136.94 | 130.72 | 130.84 | 130.84 | 7,610,470 |
| 2025-04-07 | 130.00 | 137.24 | 124.88 | 130.00 | 130.00 | 12,263,687 |
| 2025-04-04 | 150.00 | 151.90 | 140.20 | 141.50 | 141.50 | 9,308,778 |
| 2025-04-03 | 158.00 | 158.60 | 147.02 | 148.06 | 148.06 | 7,793,175 |
| 2025-04-02 | 152.74 | 160.44 | 152.56 | 155.02 | 155.02 | 14,894,983 |
| 2025-04-01 | 149.00 | 162.84 | 147.60 | 156.34 | 156.34 | 50,310,856 |
| 2025-03-31 | 153.10 | 158.24 | 140.30 | 147.02 | 147.02 | 42,501,755 |
| 2025-03-28 | 162.00 | 169.70 | 150.00 | 151.98 | 151.98 | 35,343,312 |
| 2025-03-27 | 175.00 | 177.78 | 156.32 | 166.10 | 166.10 | 84,823,386 |
| 2025-03-26 | 230.50 | 231.50 | 180.10 | 182.00 | 182.00 | 94,856,734 |
| 2025-03-25 | 223.24 | 228.90 | 219.00 | 226.18 | 226.18 | 1,291,788 |
| 2025-03-24 | 226.96 | 227.88 | 220.46 | 222.38 | 222.38 | 940,643 |
| 2025-03-21 | 231.72 | 231.72 | 226.12 | 226.82 | 226.82 | 803,239 |
| 2025-03-20 | 231.80 | 237.70 | 228.40 | 229.92 | 229.92 | 1,222,578 |
| 2025-03-19 | 231.72 | 232.72 | 227.34 | 231.60 | 231.60 | 1,023,666 |
| 2025-03-18 | 234.00 | 236.58 | 227.52 | 231.72 | 231.72 | 1,582,327 |
| 2025-03-17 | 235.00 | 237.90 | 232.00 | 234.90 | 234.90 | 1,534,187 |
| 2025-03-14 | 229.90 | 233.86 | 228.26 | 233.20 | 233.20 | 671,311 |
| 2025-03-13 | 233.02 | 233.02 | 223.44 | 228.50 | 228.50 | 2,089,736 |
| 2025-03-12 | 232.00 | 235.00 | 230.34 | 233.46 | 233.46 | 842,806 |
| 2025-03-11 | 228.00 | 234.00 | 227.00 | 233.00 | 233.00 | 999,445 |
| 2025-03-10 | 229.86 | 232.20 | 226.20 | 228.00 | 228.00 | 1,041,182 |
| 2025-03-07 | 231.82 | 235.84 | 225.40 | 226.00 | 226.00 | 1,014,216 |
| 2025-03-06 | 233.40 | 239.92 | 227.50 | 230.78 | 230.78 | 818,906 |
| 2025-03-05 | 227.12 | 234.30 | 224.86 | 233.32 | 233.32 | 988,327 |
| 2025-03-04 | 225.20 | 230.40 | 221.16 | 227.12 | 227.12 | 2,314,782 |
| 2025-03-03 | 229.84 | 231.36 | 215.10 | 218.80 | 218.80 | 2,718,443 |
| 2025-02-28 | 235.40 | 237.40 | 222.08 | 229.80 | 229.80 | 1,842,809 |
| 2025-02-27 | 238.90 | 242.00 | 234.12 | 235.40 | 235.40 | 2,131,381 |
| 2025-02-26 | 233.10 | 244.50 | 227.04 | 239.96 | 239.96 | 7,396,660 |
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.