Raspadskaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	173.20	176.10	169.40	172.20	172.20	491,570
2026-02-03	171.00	173.75	171.00	172.15	172.15	251,170
2026-02-02	172.05	173.40	167.30	169.85	169.85	368,440
2026-01-30	178.40	179.90	170.20	172.25	172.25	580,970
2026-01-29	173.00	180.45	172.05	177.00	177.00	1,031,980
2026-01-28	174.25	174.45	171.50	173.10	173.10	352,520
2026-01-27	166.50	174.65	166.05	173.05	173.05	1,079,290
2026-01-26	167.85	171.10	165.40	167.00	167.00	431,690
2026-01-23	166.30	167.90	166.00	166.85	166.85	146,200
2026-01-22	168.00	168.85	165.15	167.10	167.10	294,090
2026-01-21	165.90	168.30	165.35	166.95	166.95	192,060
2026-01-20	168.05	169.20	163.85	165.90	165.90	402,260
2026-01-19	169.10	170.15	167.25	169.30	169.30	286,510
2026-01-16	166.40	169.10	166.35	168.90	168.90	299,100
2026-01-15	166.10	167.35	165.10	166.15	166.15	187,890
2026-01-14	166.05	168.45	163.90	167.55	167.55	222,790
2026-01-13	165.95	166.40	163.30	165.45	165.45	149,200
2026-01-12	162.30	167.85	162.30	164.55	164.55	282,130
2026-01-09	161.00	165.00	160.05	162.20	162.20	237,470
2026-01-08	161.30	161.75	159.35	160.20	160.20	84,970
2026-01-06	160.00	161.35	160.00	160.50	160.50	82,740
2026-01-05	163.55	163.70	160.05	161.00	161.00	164,440
2025-12-30	166.50	166.60	162.05	164.65	164.65	276,170
2025-12-29	168.20	170.00	163.20	163.55	163.55	729,340
2025-12-26	166.60	168.25	165.95	167.05	167.05	186,190
2025-12-25	165.85	167.35	164.20	165.45	165.45	218,940
2025-12-24	167.35	168.90	165.80	166.75	166.75	141,250
2025-12-23	168.50	169.45	165.55	169.45	169.45	218,910
2025-12-22	172.70	173.20	166.55	167.25	167.25	561,880
2025-12-19	172.50	176.75	171.65	172.00	172.00	383,970
2025-12-18	175.70	175.70	172.50	173.40	173.40	183,760
2025-12-17	173.75	176.15	172.45	174.65	174.65	385,200
2025-12-16	173.00	175.40	173.00	173.50	173.50	190,840
2025-12-15	173.50	174.80	171.45	173.75	173.75	333,650
2025-12-12	178.00	179.60	172.25	172.70	172.70	938,460
2025-12-11	171.35	179.00	170.80	176.90	176.90	1,040,540
2025-12-10	171.10	171.60	170.10	170.90	170.90	103,240
2025-12-09	168.00	171.75	167.55	169.45	169.45	217,700
2025-12-08	171.25	172.55	168.25	169.15	169.15	353,860
2025-12-05	169.80	172.65	168.15	170.85	170.85	223,250
2025-12-04	170.00	171.20	168.15	170.00	170.00	193,900
2025-12-03	169.55	169.85	166.10	169.30	169.30	273,410
2025-12-02	173.25	174.15	170.50	171.55	171.55	312,170
2025-12-01	173.55	175.55	172.05	174.90	174.90	378,990
2025-11-28	171.20	174.70	170.65	173.55	173.55	440,950
2025-11-27	172.15	173.95	169.80	171.50	171.50	573,620
2025-11-26	172.85	175.35	170.10	171.90	171.90	1,285,710
2025-11-25	163.15	176.05	161.60	166.40	166.40	4,647,640
2025-11-24	169.50	173.45	161.10	162.35	162.35	1,168,070
2025-11-21	170.60	171.45	167.30	169.75	169.75	480,440
2025-11-20	168.25	170.90	165.75	166.45	166.45	345,050
2025-11-19	163.80	168.75	160.75	167.55	167.55	640,760
2025-11-18	159.35	164.30	158.80	162.10	162.10	239,100
2025-11-17	161.35	162.20	159.00	160.05	160.05	161,950
2025-11-14	163.15	163.75	159.55	160.80	160.80	632,060
2025-11-13	164.15	165.95	162.15	163.55	163.55	246,190
2025-11-12	166.90	167.70	159.00	164.80	164.80	558,830
2025-11-11	164.85	168.15	164.60	166.90	166.90	192,370
2025-11-10	166.15	170.00	163.40	164.50	164.50	820,890
2025-11-07	162.35	166.40	161.70	163.75	163.75	225,510

← NewerPage 4 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.