RBK ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 14.390 | 14.870 | 13.410 | 13.580 | 13.580 | 5,836,700 |
| 2024-09-04 | 13.600 | 14.685 | 13.500 | 14.225 | 14.225 | 7,155,000 |
| 2024-09-03 | 13.990 | 14.195 | 13.300 | 13.330 | 13.330 | 2,365,200 |
| 2024-09-02 | 14.070 | 14.895 | 12.405 | 13.820 | 13.820 | 12,317,400 |
| 2024-08-30 | 15.510 | 15.600 | 13.945 | 14.320 | 14.320 | 3,569,900 |
| 2024-08-29 | 16.095 | 16.190 | 15.015 | 15.315 | 15.315 | 2,477,200 |
| 2024-08-28 | 16.235 | 16.270 | 15.780 | 16.150 | 16.150 | 1,975,700 |
| 2024-08-27 | 16.305 | 16.490 | 16.000 | 16.050 | 16.050 | 1,774,300 |
| 2024-08-26 | 16.270 | 16.480 | 15.950 | 16.210 | 16.210 | 2,537,000 |
| 2024-08-23 | 16.105 | 16.500 | 15.580 | 15.870 | 15.870 | 2,417,100 |
| 2024-08-22 | 16.455 | 16.970 | 15.500 | 16.065 | 16.065 | 5,310,400 |
| 2024-08-21 | 16.900 | 16.900 | 16.130 | 16.380 | 16.380 | 1,457,400 |
| 2024-08-20 | 16.600 | 17.110 | 16.250 | 16.555 | 16.555 | 3,328,200 |
| 2024-08-19 | 16.895 | 16.900 | 16.310 | 16.595 | 16.595 | 2,277,900 |
| 2024-08-16 | 16.715 | 17.050 | 16.535 | 16.815 | 16.815 | 2,598,100 |
| 2024-08-15 | 16.800 | 17.090 | 16.575 | 16.715 | 16.715 | 2,534,600 |
| 2024-08-14 | 17.390 | 17.595 | 16.665 | 16.750 | 16.750 | 4,489,800 |
| 2024-08-13 | 16.205 | 18.350 | 16.205 | 17.245 | 17.245 | 26,867,800 |
| 2024-08-12 | 16.335 | 16.420 | 16.020 | 16.205 | 16.205 | 1,138,400 |
| 2024-08-09 | 16.445 | 16.490 | 16.305 | 16.310 | 16.310 | 861,000 |
| 2024-08-08 | 16.585 | 16.670 | 16.350 | 16.405 | 16.405 | 1,156,800 |
| 2024-08-07 | 16.640 | 16.900 | 16.250 | 16.605 | 16.605 | 3,112,700 |
| 2024-08-06 | 16.565 | 16.700 | 16.200 | 16.415 | 16.415 | 1,297,000 |
| 2024-08-05 | 16.580 | 16.760 | 16.030 | 16.415 | 16.415 | 1,864,100 |
| 2024-08-02 | 16.830 | 16.900 | 16.300 | 16.600 | 16.600 | 1,812,700 |
| 2024-08-01 | 17.200 | 17.500 | 16.670 | 16.830 | 16.830 | 5,264,800 |
| 2024-07-31 | 17.008 | 17.524 | 16.640 | 16.810 | 16.810 | 2,748,700 |
| 2024-07-30 | 16.012 | 17.498 | 16.000 | 16.820 | 16.820 | 4,528,300 |
| 2024-07-29 | 16.820 | 17.992 | 16.002 | 16.022 | 16.022 | 940,300 |
| 2024-07-26 | 17.440 | 17.750 | 16.010 | 17.250 | 17.250 | 5,539,100 |
| 2024-07-25 | 17.810 | 17.902 | 17.014 | 17.430 | 17.430 | 2,850,200 |
| 2024-07-24 | 18.358 | 18.490 | 17.400 | 17.810 | 17.810 | 4,140,600 |
| 2024-07-23 | 17.650 | 18.492 | 17.370 | 18.120 | 18.120 | 10,832,400 |
| 2024-07-22 | 16.900 | 18.220 | 16.820 | 17.416 | 17.416 | 15,511,300 |
| 2024-07-19 | 17.000 | 17.300 | 16.650 | 16.740 | 16.740 | 3,787,100 |
| 2024-07-18 | 16.586 | 16.750 | 16.400 | 16.620 | 16.620 | 755,000 |
| 2024-07-17 | 16.650 | 17.100 | 16.264 | 16.586 | 16.586 | 2,173,300 |
| 2024-07-16 | 16.510 | 16.796 | 15.900 | 16.374 | 16.374 | 2,371,800 |
| 2024-07-15 | 16.970 | 17.360 | 16.570 | 16.696 | 16.696 | 1,703,700 |
| 2024-07-12 | 16.800 | 17.580 | 16.552 | 16.966 | 16.966 | 4,400,200 |
| 2024-07-11 | 15.790 | 17.350 | 15.566 | 16.662 | 16.662 | 7,595,200 |
| 2024-07-10 | 16.702 | 16.800 | 15.438 | 15.788 | 15.788 | 3,101,600 |
| 2024-07-09 | 17.348 | 17.600 | 16.518 | 16.702 | 16.702 | 2,057,600 |
| 2024-07-08 | 17.500 | 17.850 | 17.128 | 17.300 | 17.300 | 1,300,600 |
| 2024-07-05 | 18.250 | 18.250 | 17.160 | 17.502 | 17.502 | 2,178,700 |
| 2024-07-04 | 17.940 | 18.820 | 17.530 | 17.808 | 17.808 | 10,814,700 |
| 2024-07-03 | 18.050 | 18.298 | 17.550 | 17.934 | 17.934 | 1,684,700 |
| 2024-07-02 | 18.348 | 18.750 | 17.850 | 18.138 | 18.138 | 2,935,600 |
| 2024-07-01 | 17.446 | 18.850 | 17.446 | 18.242 | 18.242 | 12,175,700 |
| 2024-06-28 | 17.902 | 18.098 | 17.250 | 17.400 | 17.400 | 3,684,900 |
| 2024-06-27 | 18.990 | 19.480 | 17.850 | 17.892 | 17.892 | 12,086,200 |
| 2024-06-26 | 15.772 | 19.220 | 15.772 | 19.220 | 19.220 | 28,572,700 |
| 2024-06-25 | 16.388 | 16.404 | 15.514 | 15.768 | 15.768 | 2,455,300 |
| 2024-06-24 | 17.000 | 17.240 | 15.738 | 16.276 | 16.276 | 3,538,600 |
| 2024-06-21 | 17.282 | 17.500 | 16.812 | 16.880 | 16.880 | 924,700 |
| 2024-06-20 | 17.100 | 17.500 | 16.236 | 17.280 | 17.280 | 1,542,700 |
| 2024-06-19 | 17.706 | 17.920 | 16.816 | 17.100 | 17.100 | 1,652,700 |
| 2024-06-18 | 18.150 | 18.178 | 17.422 | 17.738 | 17.738 | 1,258,500 |
| 2024-06-17 | 18.276 | 18.880 | 17.904 | 18.068 | 18.068 | 3,131,200 |
| 2024-06-14 | 18.098 | 18.328 | 17.850 | 18.202 | 18.202 | 1,345,300 |
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.