RBK ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 9.710 | 10.342 | 9.616 | 10.000 | 10.000 | 6,610,100 |
| 2024-03-19 | 10.542 | 11.000 | 9.710 | 9.764 | 9.764 | 12,211,500 |
| 2024-03-18 | 9.918 | 10.568 | 9.540 | 10.494 | 10.494 | 12,355,700 |
| 2024-03-15 | 9.054 | 9.930 | 9.054 | 9.748 | 9.748 | 12,887,700 |
| 2024-03-14 | 9.220 | 9.334 | 8.838 | 9.056 | 9.056 | 2,024,300 |
| 2024-03-13 | 9.000 | 9.478 | 9.000 | 9.144 | 9.144 | 4,745,100 |
| 2024-03-12 | 8.890 | 9.022 | 8.660 | 8.998 | 8.998 | 2,635,700 |
| 2024-03-11 | 8.616 | 9.400 | 8.616 | 8.870 | 8.870 | 6,188,300 |
| 2024-03-07 | 8.772 | 8.794 | 8.568 | 8.616 | 8.616 | 922,900 |
| 2024-03-06 | 8.650 | 8.694 | 8.502 | 8.650 | 8.650 | 1,183,500 |
| 2024-03-05 | 8.696 | 8.854 | 8.404 | 8.540 | 8.540 | 2,204,500 |
| 2024-03-04 | 8.592 | 9.264 | 8.464 | 8.690 | 8.690 | 7,882,600 |
| 2024-03-01 | 8.470 | 8.582 | 8.402 | 8.464 | 8.464 | 613,300 |
| 2024-02-29 | 8.576 | 8.870 | 8.130 | 8.470 | 8.470 | 2,339,200 |
| 2024-02-28 | 8.560 | 8.784 | 8.510 | 8.572 | 8.572 | 578,000 |
| 2024-02-27 | 8.636 | 8.888 | 8.550 | 8.634 | 8.634 | 1,143,900 |
| 2024-02-26 | 8.296 | 8.948 | 8.172 | 8.636 | 8.636 | 4,368,600 |
| 2024-02-22 | 8.278 | 8.448 | 8.000 | 8.154 | 8.154 | 3,529,400 |
| 2024-02-21 | 8.798 | 8.800 | 8.080 | 8.278 | 8.278 | 2,134,200 |
| 2024-02-20 | 8.848 | 9.034 | 8.650 | 8.730 | 8.730 | 1,246,300 |
| 2024-02-19 | 8.704 | 8.940 | 8.648 | 8.708 | 8.708 | 617,200 |
| 2024-02-16 | 8.778 | 8.988 | 8.614 | 8.742 | 8.742 | 967,100 |
| 2024-02-15 | 8.890 | 8.898 | 8.778 | 8.832 | 8.832 | 556,900 |
| 2024-02-14 | 8.898 | 8.918 | 8.766 | 8.834 | 8.834 | 539,400 |
| 2024-02-13 | 8.798 | 8.890 | 8.650 | 8.766 | 8.766 | 907,900 |
| 2024-02-12 | 8.878 | 8.878 | 8.616 | 8.714 | 8.714 | 792,600 |
| 2024-02-09 | 9.150 | 9.180 | 8.512 | 8.768 | 8.768 | 2,344,900 |
| 2024-02-08 | 9.378 | 9.388 | 9.002 | 9.070 | 9.070 | 1,532,400 |
| 2024-02-07 | 9.048 | 9.360 | 8.800 | 9.200 | 9.200 | 2,771,500 |
| 2024-02-06 | 8.846 | 9.100 | 8.544 | 8.880 | 8.880 | 2,837,700 |
| 2024-02-05 | 8.734 | 8.974 | 8.734 | 8.750 | 8.750 | 2,644,100 |
| 2024-02-02 | 8.668 | 8.774 | 8.474 | 8.722 | 8.722 | 1,660,000 |
| 2024-02-01 | 8.840 | 8.938 | 8.524 | 8.608 | 8.608 | 2,157,300 |
| 2024-01-31 | 8.998 | 9.300 | 8.676 | 8.778 | 8.778 | 8,302,500 |
| 2024-01-30 | 9.862 | 10.638 | 8.910 | 8.910 | 8.910 | 35,043,400 |
| 2024-01-29 | 8.084 | 9.680 | 7.952 | 9.680 | 9.680 | 32,716,800 |
| 2024-01-26 | 8.002 | 8.116 | 7.916 | 7.948 | 7.948 | 641,000 |
| 2024-01-25 | 8.146 | 8.146 | 7.824 | 8.034 | 8.034 | 974,600 |
| 2024-01-24 | 8.108 | 8.108 | 7.964 | 8.028 | 8.028 | 760,800 |
| 2024-01-23 | 8.198 | 8.198 | 7.852 | 8.028 | 8.028 | 1,298,200 |
| 2024-01-22 | 8.176 | 8.190 | 7.946 | 8.118 | 8.118 | 1,089,800 |
| 2024-01-19 | 8.416 | 8.418 | 7.820 | 8.118 | 8.118 | 2,505,200 |
| 2024-01-18 | 8.446 | 8.446 | 8.150 | 8.318 | 8.318 | 1,282,800 |
| 2024-01-17 | 8.470 | 8.500 | 8.104 | 8.282 | 8.282 | 2,359,500 |
| 2024-01-16 | 8.404 | 8.450 | 8.032 | 8.290 | 8.290 | 2,035,800 |
| 2024-01-15 | 8.246 | 8.580 | 8.020 | 8.228 | 8.228 | 3,153,700 |
| 2024-01-12 | 8.070 | 8.250 | 7.900 | 8.070 | 8.070 | 1,778,900 |
| 2024-01-11 | 8.118 | 8.370 | 7.914 | 8.068 | 8.068 | 2,256,400 |
| 2024-01-10 | 8.000 | 8.060 | 7.868 | 8.026 | 8.026 | 1,978,800 |
| 2024-01-09 | 8.048 | 8.048 | 7.800 | 7.924 | 7.924 | 832,200 |
| 2024-01-08 | 8.000 | 8.068 | 7.804 | 7.902 | 7.902 | 872,200 |
| 2024-01-05 | 8.228 | 8.228 | 7.800 | 7.864 | 7.864 | 2,009,500 |
| 2024-01-04 | 7.840 | 8.148 | 7.840 | 8.028 | 8.028 | 1,257,300 |
| 2024-01-03 | 7.734 | 8.088 | 7.504 | 7.840 | 7.840 | 2,002,700 |
| 2023-12-29 | 7.900 | 7.900 | 7.498 | 7.566 | 7.566 | 1,399,100 |
| 2023-12-28 | 7.748 | 7.844 | 7.600 | 7.676 | 7.676 | 1,177,800 |
| 2023-12-27 | 8.268 | 8.268 | 7.656 | 7.718 | 7.718 | 1,971,400 |
| 2023-12-26 | 8.078 | 8.328 | 7.914 | 8.038 | 8.038 | 1,961,800 |
| 2023-12-25 | 8.248 | 8.250 | 7.750 | 8.050 | 8.050 | 3,095,700 |
| 2023-12-22 | 7.998 | 8.500 | 7.654 | 8.046 | 8.046 | 4,014,600 |
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.