Raspadskaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	228.35	229.90	223.80	226.50	226.50	554,340
2025-08-14	227.55	228.70	223.05	227.25	227.25	371,180
2025-08-13	229.25	230.85	225.80	226.40	226.40	184,130
2025-08-12	229.00	229.50	225.75	228.95	228.95	137,440
2025-08-11	226.05	231.65	226.05	227.85	227.85	287,700
2025-08-08	223.65	226.00	221.10	224.55	224.55	267,620
2025-08-07	219.70	224.50	218.60	220.75	220.75	313,850
2025-08-06	216.70	222.95	213.40	213.85	213.85	434,390
2025-08-05	217.00	218.30	215.75	216.95	216.95	128,030
2025-08-04	213.25	216.95	211.85	215.60	215.60	156,530
2025-08-01	213.25	216.30	210.50	212.40	212.40	196,250
2025-07-31	213.90	216.20	212.65	213.05	213.05	124,510
2025-07-30	217.70	217.70	213.05	214.30	214.30	171,320
2025-07-29	216.40	222.30	214.80	218.15	218.15	778,100
2025-07-28	219.30	220.30	214.65	215.40	215.40	283,090
2025-07-25	223.60	225.10	219.00	220.10	220.10	304,760
2025-07-24	222.50	225.55	222.05	222.35	222.35	202,780
2025-07-23	226.95	227.85	222.50	225.35	225.35	275,490
2025-07-22	224.85	236.80	221.50	226.00	226.00	1,709,460
2025-07-21	221.85	227.75	219.45	223.75	223.75	561,870
2025-07-18	216.30	224.35	215.45	222.65	222.65	434,500
2025-07-17	218.05	220.00	214.20	215.70	215.70	196,660
2025-07-16	218.30	219.30	216.30	218.35	218.35	157,120
2025-07-15	218.90	221.95	215.50	217.80	217.80	255,040
2025-07-14	213.95	219.25	205.30	217.50	217.50	542,650
2025-07-11	218.95	220.05	213.25	214.25	214.25	214,780
2025-07-10	217.70	221.60	217.65	220.90	220.90	210,690
2025-07-09	220.75	220.75	212.05	216.10	216.10	1,423,900
2025-07-08	227.25	227.25	218.30	226.00	226.00	386,460
2025-07-07	237.20	237.30	226.15	227.70	227.70	285,570
2025-07-04	239.50	240.80	234.00	234.95	234.95	270,980
2025-07-03	232.00	244.00	230.75	240.00	240.00	921,230
2025-07-02	235.00	235.45	231.30	231.50	231.50	178,570
2025-07-01	230.50	237.50	228.15	233.75	233.75	889,620
2025-06-30	223.15	230.70	222.00	229.75	229.75	809,610
2025-06-27	222.20	224.35	220.20	222.35	222.35	194,970
2025-06-26	224.35	224.60	222.00	222.35	222.35	120,890
2025-06-25	222.65	224.55	221.70	224.15	224.15	107,550
2025-06-24	222.85	223.45	219.05	222.05	222.05	185,320
2025-06-23	226.85	228.55	220.65	223.50	223.50	231,470
2025-06-20	230.15	230.15	226.45	226.80	226.80	95,430
2025-06-19	233.90	234.65	228.60	229.45	229.45	297,710
2025-06-18	228.40	234.00	224.80	227.80	227.80	397,060
2025-06-17	223.00	228.60	222.00	227.00	227.00	182,120
2025-06-16	223.40	225.25	221.35	222.10	222.10	140,820
2025-06-13	223.75	226.00	222.25	224.10	224.10	72,950
2025-06-11	223.05	225.20	220.80	224.85	224.85	79,030
2025-06-10	222.55	226.20	219.95	221.50	221.50	215,850
2025-06-09	228.10	229.10	220.75	222.35	222.35	289,840
2025-06-06	234.50	237.65	227.45	228.55	228.55	393,750
2025-06-05	229.45	234.80	229.45	232.25	232.25	194,030
2025-06-04	231.05	236.25	227.10	228.50	228.50	581,710
2025-06-03	231.35	232.75	228.15	231.35	231.35	153,990
2025-06-02	232.55	233.80	224.10	230.15	230.15	471,190
2025-05-30	225.90	234.60	223.80	231.30	231.30	400,750
2025-05-29	231.90	232.50	225.55	229.10	229.10	178,340
2025-05-28	225.75	233.55	224.75	229.10	229.10	450,060
2025-05-27	219.90	225.90	215.25	223.40	223.40	509,760
2025-05-26	225.70	226.30	218.75	220.80	220.80	337,630
2025-05-23	227.00	229.00	225.00	225.95	225.95	264,530

← NewerPage 6 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.