Raspadskaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	118.95	120.50	116.15	119.30	119.30	487,100
2026-07-24	114.70	119.00	112.20	117.65	117.65	816,750
2026-07-23	120.70	121.40	114.50	116.95	116.95	1,386,940
2026-07-22	111.85	125.25	108.55	119.70	119.70	3,725,240
2026-07-21	108.55	112.35	104.85	109.95	109.95	827,870
2026-07-20	95.100	109.05	95.050	104.60	104.60	862,500
2026-07-17	96.700	99.500	95.000	96.750	96.750	754,550
2026-07-16	101.25	101.25	95.750	98.000	98.000	962,150
2026-07-15	104.40	104.60	101.25	102.05	102.05	634,890
2026-07-14	105.15	106.50	104.05	104.80	104.80	284,850
2026-07-13	104.60	108.10	103.45	104.55	104.55	404,310
2026-07-10	105.30	105.30	103.40	104.00	104.00	137,430
2026-07-09	106.10	106.70	104.25	105.10	105.10	228,490
2026-07-08	104.95	107.40	102.75	106.70	106.70	335,580
2026-07-07	103.65	107.25	101.10	106.45	106.45	1,263,460
2026-07-06	106.55	109.70	102.05	104.10	104.10	798,050
2026-07-03	107.50	108.20	105.00	107.05	107.05	501,650
2026-07-02	110.50	111.05	105.45	106.90	106.90	1,076,030
2026-07-01	112.20	113.40	110.35	111.60	111.60	690,860
2026-06-30	109.60	115.60	109.10	112.40	112.40	994,010
2026-06-29	104.80	111.80	101.60	108.85	108.85	918,190
2026-06-26	99.150	109.35	97.000	104.25	104.25	1,282,410
2026-06-25	102.95	104.00	98.900	100.30	100.30	1,065,120
2026-06-24	108.25	108.50	101.00	101.75	101.75	1,264,570
2026-06-23	103.75	108.95	101.50	108.60	108.60	1,087,150
2026-06-22	108.40	109.35	100.50	105.40	105.40	1,302,570
2026-06-19	110.65	113.95	108.50	109.25	109.25	1,255,350
2026-06-18	110.10	110.70	108.85	109.90	109.90	652,560
2026-06-17	111.50	111.50	109.30	110.30	110.30	1,192,240
2026-06-16	114.90	116.35	110.65	111.85	111.85	407,400
2026-06-15	113.10	115.70	111.15	112.20	112.20	473,830
2026-06-11	113.30	115.50	111.50	112.00	112.00	224,000
2026-06-10	115.75	116.55	112.25	114.95	114.95	315,980
2026-06-09	112.15	116.90	109.60	114.35	114.35	708,050
2026-06-08	118.95	120.30	111.85	113.30	113.30	575,840
2026-06-05	120.55	125.50	117.45	118.35	118.35	581,100
2026-06-04	122.85	123.75	120.40	121.00	121.00	211,100
2026-06-03	124.85	125.60	122.25	123.20	123.20	502,740
2026-06-02	118.90	126.35	118.55	124.20	124.20	837,430
2026-06-01	117.05	121.35	116.00	118.00	118.00	767,370
2026-05-29	120.35	120.35	116.05	117.55	117.55	599,960
2026-05-28	124.70	125.65	117.85	121.70	121.70	991,220
2026-05-27	128.45	129.65	124.00	126.15	126.15	450,650
2026-05-26	130.65	132.45	127.35	128.60	128.60	388,470
2026-05-25	133.50	134.25	129.40	132.55	132.55	346,330
2026-05-22	133.05	136.60	132.00	132.60	132.60	334,920
2026-05-21	133.05	134.80	130.80	134.60	134.60	309,140
2026-05-20	137.80	139.00	132.70	133.25	133.25	665,880
2026-05-19	133.60	141.95	133.60	140.05	140.05	2,202,660
2026-05-18	130.30	134.35	129.05	133.75	133.75	478,510
2026-05-15	131.20	131.75	129.55	130.25	130.25	147,800
2026-05-14	133.00	134.10	130.90	131.25	131.25	262,410
2026-05-13	137.00	137.00	132.70	133.65	133.65	323,890
2026-05-12	132.70	137.00	131.75	136.20	136.20	638,680
2026-05-11	129.75	132.65	129.25	130.75	130.75	110,460
2026-05-08	130.50	131.95	127.45	127.90	127.90	340,000
2026-05-07	132.00	132.95	127.00	130.05	130.05	710,040
2026-05-06	131.85	133.85	131.00	133.30	133.30	335,160
2026-05-05	131.65	133.05	126.15	131.60	131.60	958,300
2026-05-04	136.25	136.55	130.00	132.15	132.15	634,140

← NewerPage 2 of 22 · 1,270 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.