RBK ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	7.480	7.970	7.414	7.822	7.822	5,313,200
2023-12-20	7.250	7.648	7.110	7.404	7.404	3,898,400
2023-12-19	7.348	7.550	7.000	7.124	7.124	3,624,500
2023-12-18	7.440	7.462	7.302	7.350	7.350	1,333,400
2023-12-15	7.098	7.388	7.002	7.216	7.216	1,406,200
2023-12-14	7.480	7.480	7.000	7.040	7.040	2,936,000
2023-12-13	7.750	7.762	7.120	7.282	7.282	2,632,100
2023-12-12	7.496	7.850	7.022	7.490	7.490	3,367,200
2023-12-11	7.898	7.898	7.248	7.322	7.322	2,804,400
2023-12-08	7.698	8.070	7.530	7.710	7.710	4,215,000
2023-12-07	8.002	8.450	7.148	7.640	7.640	5,388,900
2023-12-06	8.580	8.692	7.726	8.000	8.000	2,326,800
2023-12-05	8.960	8.964	8.312	8.422	8.422	1,528,700
2023-12-04	8.598	8.922	8.450	8.818	8.818	2,631,700
2023-12-01	7.590	8.990	7.590	8.536	8.536	8,652,400
2023-11-30	8.632	9.000	8.056	8.300	8.300	7,697,300
2023-11-29	7.886	8.572	7.650	8.572	8.572	9,463,600
2023-11-28	8.170	8.346	7.502	7.870	7.870	6,997,300
2023-11-27	8.952	9.224	8.000	8.184	8.184	5,121,200
2023-11-24	8.800	9.480	8.200	8.700	8.700	9,071,700
2023-11-23	10.500	10.916	8.750	8.820	8.820	21,319,600
2023-11-22	9.450	10.032	9.424	10.032	10.032	7,743,600
2023-11-21	8.696	9.128	8.392	9.128	9.128	4,709,100
2023-11-20	7.696	8.306	7.420	8.306	8.306	6,819,600
2023-11-17	7.570	7.850	7.404	7.564	7.564	2,063,300
2023-11-16	7.926	7.938	7.312	7.568	7.568	3,137,600
2023-11-15	7.588	8.000	7.410	7.742	7.742	6,222,200
2023-11-14	8.700	8.700	7.258	7.430	7.430	8,121,600
2023-11-13	7.030	8.432	6.956	8.432	8.432	13,961,600
2023-11-10	7.000	7.676	6.840	6.924	6.924	7,555,900
2023-11-09	6.640	7.120	6.576	6.940	6.940	5,646,400
2023-11-08	6.550	6.944	6.544	6.640	6.640	2,899,500
2023-11-07	6.426	6.574	6.312	6.534	6.534	729,800
2023-11-06	6.406	6.576	6.254	6.554	6.554	1,980,500
2023-11-03	6.392	6.470	6.340	6.410	6.410	543,000
2023-11-02	6.424	6.424	6.302	6.390	6.390	216,000
2023-11-01	6.280	6.600	6.246	6.410	6.410	828,200
2023-10-31	6.448	6.450	6.158	6.242	6.242	368,300
2023-10-30	6.466	6.506	6.280	6.390	6.390	332,500
2023-10-27	6.380	6.594	6.222	6.426	6.426	629,200
2023-10-26	6.658	6.844	6.350	6.378	6.378	1,228,400
2023-10-25	6.616	6.820	6.572	6.664	6.664	1,070,200
2023-10-24	6.316	6.748	6.180	6.620	6.620	1,256,800
2023-10-23	6.500	6.500	6.052	6.300	6.300	1,489,900
2023-10-20	6.638	6.698	6.350	6.464	6.464	1,180,600
2023-10-19	6.772	6.772	6.514	6.630	6.630	892,100
2023-10-18	6.600	6.950	6.550	6.772	6.772	2,769,500
2023-10-17	6.372	6.544	6.316	6.502	6.502	1,122,200
2023-10-16	6.288	6.398	6.286	6.336	6.336	785,100
2023-10-13	6.480	6.484	6.204	6.282	6.282	938,300
2023-10-12	6.376	6.466	6.270	6.362	6.362	859,300
2023-10-11	6.664	6.664	6.450	6.472	6.472	438,600
2023-10-10	6.470	6.788	6.378	6.520	6.520	1,685,700
2023-10-09	6.348	6.472	6.348	6.380	6.380	445,500
2023-10-06	6.550	6.550	6.302	6.340	6.340	617,300
2023-10-05	6.684	6.816	6.422	6.550	6.550	549,700
2023-10-04	6.646	6.700	6.552	6.602	6.602	988,200
2023-10-03	6.872	6.946	6.642	6.696	6.696	973,500
2023-10-02	6.958	7.050	6.800	6.872	6.872	1,405,500
2023-09-29	7.050	7.100	6.842	6.954	6.954	663,300

← NewerPage 13 of 22 · 1,270 trading daysOlder →

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.