Raspadskaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	135.80	139.65	132.80	134.00	134.00	967,310
2026-10-16	131.00	136.30	130.65	135.40	135.40	372,920
2026-10-15	132.65	134.80	129.00	130.95	130.95	547,380
2026-10-14	139.55	142.10	132.60	135.85	135.85	520,310
2026-10-13	135.15	140.60	134.55	139.50	139.50	298,200
2026-10-12	131.00	136.90	129.60	132.50	132.50	524,090
2026-10-09	126.10	130.60	125.90	126.70	126.70	137,200
2026-10-08	130.95	131.45	126.50	127.45	127.45	191,200
2026-10-07	128.70	132.20	128.70	129.75	129.75	286,140
2026-10-06	128.20	130.65	127.20	129.55	129.55	266,750
2026-10-05	123.20	128.90	122.30	127.65	127.65	283,260
2026-10-02	122.20	123.35	121.50	122.50	122.50	135,570
2026-10-01	123.25	123.85	120.80	122.45	122.45	366,140
2026-09-30	124.40	124.60	121.30	123.20	123.20	406,260
2026-09-29	124.20	125.45	122.45	124.80	124.80	265,960
2026-09-28	128.95	130.15	124.25	124.95	124.95	380,180
2026-09-25	131.75	131.75	127.30	128.35	128.35	275,610
2026-09-24	132.40	133.40	130.10	132.15	132.15	153,080
2026-09-23	132.50	134.55	131.15	132.85	132.85	340,710
2026-09-22	129.55	134.65	129.55	132.55	132.55	695,910
2026-09-21	130.00	131.85	128.15	129.50	129.50	310,840
2026-09-18	127.95	130.95	127.90	130.00	130.00	148,340
2026-09-17	128.10	129.95	125.80	129.25	129.25	447,330
2026-09-16	133.40	134.00	127.00	127.45	127.45	581,290
2026-09-15	134.65	134.95	133.30	133.45	133.45	173,420
2026-09-14	130.50	135.50	130.10	135.20	135.20	438,410
2026-09-11	134.50	137.30	129.60	130.50	130.50	499,540
2026-09-10	131.70	135.00	131.30	134.15	134.15	154,720
2026-09-09	134.95	134.95	131.80	133.25	133.25	205,570
2026-09-08	138.00	138.90	134.65	135.30	135.30	631,880
2026-09-07	133.35	138.00	130.05	135.75	135.75	558,320
2026-09-04	134.75	135.40	132.30	133.25	133.25	299,400
2026-09-03	129.05	134.55	128.55	132.00	132.00	449,150
2026-09-02	125.55	130.00	125.20	127.70	127.70	269,820
2026-09-01	125.40	128.45	124.90	127.60	127.60	443,350
2026-08-31	121.10	125.40	121.10	125.25	125.25	364,150
2026-08-28	118.55	121.55	117.35	119.90	119.90	265,130
2026-08-27	116.10	119.35	112.80	118.00	118.00	485,630
2026-08-26	121.00	121.65	116.00	117.95	117.95	239,880
2026-08-25	117.70	121.70	117.45	120.05	120.05	328,520
2026-08-24	120.50	120.80	115.10	116.60	116.60	554,460
2026-08-21	120.90	122.45	116.65	119.90	119.90	747,730
2026-08-20	123.70	126.35	120.90	121.10	121.10	329,620
2026-08-19	124.35	125.00	120.65	123.80	123.80	215,620
2026-08-18	116.00	125.80	115.90	121.75	121.75	650,350
2026-08-17	121.80	121.90	115.85	116.55	116.55	744,340
2026-08-14	121.10	123.00	118.80	120.35	120.35	680,880
2026-08-13	126.70	127.60	120.40	121.90	121.90	666,460
2026-08-12	126.70	132.00	126.50	127.25	127.25	914,970
2026-08-11	126.15	129.50	125.80	126.55	126.55	161,400
2026-08-10	123.30	128.45	123.20	125.60	125.60	268,220
2026-08-07	129.05	129.85	123.20	126.50	126.50	291,090
2026-08-06	131.95	133.65	127.60	128.80	128.80	240,060
2026-08-05	129.90	132.00	128.35	130.85	130.85	209,920
2026-08-04	130.90	132.00	125.75	129.00	129.00	362,250
2026-08-03	125.85	130.75	125.10	129.50	129.50	300,050
2026-07-31	124.00	127.45	123.00	127.25	127.25	525,960
2026-07-30	123.55	130.30	122.35	123.90	123.90	886,890
2026-07-29	119.10	127.85	119.05	122.90	122.90	630,140
2026-07-28	119.85	122.95	117.20	119.25	119.25	571,080

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-01-18	28.0000 RUB
2021-10-04	23.0000 RUB
2021-06-07	5.7000 RUB
2020-10-15	2.7000 RUB
2020-06-08	2.8300 RUB
2019-10-20	2.5000 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.