RAGR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	74.080	75.000	72.540	73.100	73.100	7,659,260
2026-10-16	73.500	74.040	72.940	73.380	73.380	5,012,601
2026-10-15	73.280	74.160	72.460	72.900	72.900	5,949,590
2026-10-14	74.660	74.980	72.160	72.700	72.700	10,658,204
2026-10-13	73.000	75.700	72.620	74.000	74.000	15,787,491
2026-10-12	71.180	73.880	70.160	72.480	72.480	15,314,743
2026-10-09	69.700	71.080	69.480	69.900	69.900	5,450,285
2026-10-08	70.200	70.300	69.100	69.600	69.600	2,884,910
2026-10-07	70.200	70.680	69.520	69.860	69.860	3,693,462
2026-10-06	70.140	71.480	69.800	70.380	70.380	4,958,302
2026-10-05	69.180	71.180	69.060	69.740	69.740	6,341,284
2026-10-02	69.860	70.140	69.000	69.400	69.400	2,165,024
2026-10-01	68.580	70.460	68.560	69.840	69.840	8,214,892
2026-09-30	69.200	69.600	68.500	69.000	69.000	1,419,691
2026-09-29	69.620	69.700	68.420	69.240	69.240	1,881,658
2026-09-28	69.060	69.880	68.380	69.200	69.200	3,979,607
2026-09-25	70.360	70.460	68.660	69.140	69.140	2,662,903
2026-09-24	70.460	71.700	69.540	70.720	70.720	10,214,636
2026-09-23	70.000	70.700	68.920	69.940	69.940	4,465,427
2026-09-22	69.520	70.980	69.520	69.900	69.900	5,362,676
2026-09-21	68.220	70.860	68.020	68.760	68.760	6,945,625
2026-09-18	68.680	69.360	67.640	68.600	68.600	2,687,345
2026-09-17	69.800	69.800	67.180	68.280	68.280	6,030,848
2026-09-16	70.340	70.780	69.540	69.700	69.700	2,258,570
2026-09-15	71.700	72.000	70.160	70.520	70.520	3,040,585
2026-09-14	72.460	72.720	70.360	72.000	72.000	8,600,483
2026-09-11	70.960	71.380	69.420	70.020	70.020	3,500,745
2026-09-10	69.720	71.700	69.520	71.480	71.480	4,436,946
2026-09-09	70.540	71.300	68.900	69.460	69.460	5,053,518
2026-09-08	70.580	74.700	69.880	70.960	70.960	19,031,360
2026-09-07	71.080	71.860	69.780	70.760	70.760	5,705,188
2026-09-04	70.320	71.400	69.300	69.900	69.900	6,208,878
2026-09-03	69.580	70.740	68.400	69.420	69.420	7,491,550
2026-09-02	69.500	70.820	68.320	69.240	69.240	6,360,398
2026-09-01	72.320	72.600	69.320	70.340	70.340	5,988,470
2026-08-31	72.400	73.160	70.600	72.480	72.480	7,657,120
2026-08-28	76.200	80.920	71.220	74.100	74.100	23,344,970
2026-08-27	74.140	76.480	72.560	75.060	75.060	2,906,611
2026-08-26	76.900	76.900	73.300	74.800	74.800	2,652,037
2026-08-25	75.400	77.500	74.860	76.960	76.960	4,570,992
2026-08-24	78.440	78.640	72.220	73.400	73.400	5,928,156
2026-08-21	78.200	79.400	77.620	78.660	78.660	2,391,638
2026-08-20	79.840	80.680	78.000	78.440	78.440	3,437,408
2026-08-19	80.000	82.000	78.720	80.020	80.020	5,260,146
2026-08-18	76.080	79.980	76.080	78.000	78.000	7,940,146
2026-08-17	78.840	78.840	74.480	76.240	76.240	8,054,515
2026-08-14	83.760	84.940	77.740	79.000	79.000	12,305,161
2026-08-13	90.440	90.560	81.820	83.160	83.160	12,721,497
2026-08-12	91.880	92.420	90.040	90.600	90.600	3,096,596
2026-08-11	91.800	95.140	89.020	91.780	91.780	8,259,473
2026-08-10	91.240	92.600	91.000	91.780	91.780	4,242,355
2026-08-07	91.860	92.780	90.900	91.620	91.620	5,539,349
2026-08-06	89.680	93.860	88.200	91.400	91.400	25,154,829
2026-08-05	103.40	106.22	100.24	105.08	105.08	24,479,737
2026-08-04	106.50	107.76	98.400	101.48	101.48	26,125,520
2026-08-03	104.58	109.48	104.46	105.90	105.90	13,721,198
2026-07-31	103.00	104.38	101.54	103.90	103.90	6,738,986
2026-07-30	98.380	106.00	98.000	102.08	102.08	22,143,139
2026-07-29	98.000	98.900	97.600	98.460	98.460	5,495,162
2026-07-28	98.020	99.800	95.400	97.680	97.680	15,109,283

Page 1 of 3 · 129 trading daysOlder →

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.