RBK ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 18.098 | 18.328 | 17.850 | 18.202 | 18.202 | 1,345,300 |
| 2024-06-13 | 17.014 | 18.100 | 16.500 | 18.000 | 18.000 | 2,308,000 |
| 2024-06-11 | 18.664 | 18.998 | 18.200 | 18.202 | 18.202 | 1,904,700 |
| 2024-06-10 | 19.032 | 19.450 | 18.650 | 18.650 | 18.650 | 3,652,200 |
| 2024-06-07 | 18.830 | 19.348 | 18.654 | 18.970 | 18.970 | 6,011,600 |
| 2024-06-06 | 18.860 | 19.300 | 18.500 | 18.830 | 18.830 | 3,217,400 |
| 2024-06-05 | 18.400 | 19.626 | 18.400 | 18.804 | 18.804 | 10,817,000 |
| 2024-06-04 | 18.300 | 18.882 | 17.750 | 18.370 | 18.370 | 5,217,900 |
| 2024-06-03 | 18.200 | 19.572 | 17.118 | 18.002 | 18.002 | 10,601,000 |
| 2024-05-31 | 19.340 | 19.548 | 18.010 | 18.200 | 18.200 | 5,211,900 |
| 2024-05-30 | 19.750 | 20.688 | 19.240 | 19.320 | 19.320 | 11,398,200 |
| 2024-05-29 | 20.672 | 21.900 | 18.744 | 19.340 | 19.340 | 36,867,600 |
| 2024-05-28 | 16.550 | 20.458 | 15.700 | 20.458 | 20.458 | 33,913,500 |
| 2024-05-27 | 18.398 | 18.900 | 16.670 | 16.786 | 16.786 | 6,393,300 |
| 2024-05-24 | 19.462 | 19.462 | 18.222 | 18.350 | 18.350 | 6,381,800 |
| 2024-05-23 | 20.000 | 20.250 | 19.250 | 19.398 | 19.398 | 2,804,900 |
| 2024-05-22 | 20.020 | 20.780 | 20.010 | 20.068 | 20.068 | 5,092,700 |
| 2024-05-21 | 20.842 | 20.948 | 19.770 | 20.020 | 20.020 | 5,443,700 |
| 2024-05-20 | 21.150 | 21.250 | 20.502 | 20.842 | 20.842 | 2,952,900 |
| 2024-05-17 | 21.200 | 21.650 | 20.800 | 21.040 | 21.040 | 4,580,200 |
| 2024-05-16 | 21.448 | 22.098 | 21.000 | 21.178 | 21.178 | 4,837,000 |
| 2024-05-15 | 22.002 | 22.240 | 21.110 | 21.424 | 21.424 | 4,715,000 |
| 2024-05-14 | 20.920 | 22.560 | 20.920 | 21.842 | 21.842 | 24,087,200 |
| 2024-05-13 | 21.592 | 21.770 | 20.600 | 20.920 | 20.920 | 4,869,800 |
| 2024-05-10 | 21.444 | 22.100 | 20.862 | 21.492 | 21.492 | 6,218,700 |
| 2024-05-08 | 22.256 | 22.400 | 21.362 | 21.646 | 21.646 | 6,094,900 |
| 2024-05-07 | 22.400 | 22.798 | 21.800 | 22.098 | 22.098 | 5,364,100 |
| 2024-05-06 | 22.750 | 23.402 | 22.000 | 22.348 | 22.348 | 7,667,600 |
| 2024-05-03 | 22.610 | 23.480 | 21.920 | 22.720 | 22.720 | 12,496,200 |
| 2024-05-02 | 22.100 | 24.000 | 22.100 | 22.610 | 22.610 | 35,173,800 |
| 2024-04-30 | 22.550 | 22.796 | 21.612 | 22.082 | 22.082 | 9,286,600 |
| 2024-04-29 | 22.888 | 23.080 | 21.524 | 22.692 | 22.692 | 17,405,100 |
| 2024-04-27 | 22.000 | 23.960 | 21.154 | 22.650 | 22.650 | 51,196,800 |
| 2024-04-26 | 20.180 | 21.960 | 20.078 | 21.960 | 21.960 | 38,867,800 |
| 2024-04-25 | 21.500 | 22.990 | 19.626 | 20.078 | 20.078 | 77,711,900 |
| 2024-04-24 | 20.002 | 20.918 | 19.460 | 20.918 | 20.918 | 33,662,900 |
| 2024-04-23 | 17.568 | 19.034 | 17.200 | 19.034 | 19.034 | 24,966,300 |
| 2024-04-22 | 18.200 | 18.210 | 17.214 | 17.378 | 17.378 | 4,490,300 |
| 2024-04-19 | 18.500 | 18.544 | 17.676 | 18.030 | 18.030 | 4,676,200 |
| 2024-04-18 | 18.820 | 19.348 | 18.100 | 18.340 | 18.340 | 6,448,900 |
| 2024-04-17 | 18.488 | 19.480 | 18.352 | 18.786 | 18.786 | 17,856,900 |
| 2024-04-16 | 18.952 | 19.380 | 18.078 | 18.348 | 18.348 | 5,811,400 |
| 2024-04-15 | 19.100 | 19.956 | 18.600 | 18.952 | 18.952 | 10,627,700 |
| 2024-04-12 | 18.180 | 19.800 | 17.500 | 19.020 | 19.020 | 27,480,000 |
| 2024-04-11 | 20.304 | 20.672 | 18.400 | 18.400 | 18.400 | 19,512,800 |
| 2024-04-10 | 20.000 | 20.690 | 17.812 | 20.000 | 20.000 | 75,498,600 |
| 2024-04-09 | 18.826 | 18.826 | 18.180 | 18.826 | 18.826 | 14,928,200 |
| 2024-04-08 | 15.710 | 17.130 | 15.004 | 17.130 | 17.130 | 29,947,600 |
| 2024-04-05 | 16.876 | 17.478 | 15.252 | 15.600 | 15.600 | 26,651,600 |
| 2024-04-04 | 19.838 | 19.838 | 16.312 | 16.852 | 16.852 | 70,301,900 |
| 2024-04-03 | 17.500 | 18.050 | 17.240 | 18.050 | 18.050 | 9,534,900 |
| 2024-04-02 | 15.550 | 16.424 | 15.300 | 16.424 | 16.424 | 23,711,200 |
| 2024-04-01 | 14.390 | 14.944 | 13.800 | 14.944 | 14.944 | 32,058,800 |
| 2024-03-29 | 12.600 | 13.610 | 12.394 | 13.610 | 13.610 | 18,872,200 |
| 2024-03-28 | 11.396 | 12.394 | 11.056 | 12.394 | 12.394 | 11,324,300 |
| 2024-03-27 | 11.778 | 12.116 | 11.114 | 11.364 | 11.364 | 8,427,600 |
| 2024-03-26 | 11.862 | 12.598 | 11.400 | 11.690 | 11.690 | 12,076,300 |
| 2024-03-25 | 12.910 | 13.250 | 11.212 | 11.830 | 11.830 | 29,139,400 |
| 2024-03-22 | 11.696 | 12.072 | 11.382 | 12.072 | 12.072 | 16,070,400 |
| 2024-03-21 | 10.100 | 10.994 | 10.100 | 10.994 | 10.994 | 9,692,900 |
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.