RBK ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 7.098 | 7.098 | 6.822 | 7.014 | 7.014 | 1,212,300 |
| 2023-09-27 | 7.098 | 7.138 | 6.950 | 7.000 | 7.000 | 866,400 |
| 2023-09-26 | 7.184 | 7.222 | 6.702 | 6.926 | 6.926 | 1,972,600 |
| 2023-09-25 | 6.866 | 7.380 | 6.570 | 7.150 | 7.150 | 3,536,200 |
| 2023-09-22 | 6.520 | 6.780 | 6.302 | 6.722 | 6.722 | 1,218,400 |
| 2023-09-21 | 6.838 | 6.924 | 6.552 | 6.586 | 6.586 | 1,364,800 |
| 2023-09-20 | 7.270 | 7.270 | 6.460 | 6.848 | 6.848 | 2,682,100 |
| 2023-09-19 | 7.600 | 7.600 | 7.158 | 7.290 | 7.290 | 1,139,800 |
| 2023-09-18 | 7.912 | 8.288 | 7.280 | 7.592 | 7.592 | 2,634,200 |
| 2023-09-15 | 7.320 | 8.080 | 7.268 | 7.918 | 7.918 | 1,691,300 |
| 2023-09-14 | 8.222 | 8.312 | 6.866 | 7.542 | 7.542 | 3,022,300 |
| 2023-09-13 | 8.768 | 8.768 | 7.960 | 8.196 | 8.196 | 1,507,600 |
| 2023-09-12 | 8.710 | 9.348 | 8.314 | 8.550 | 8.550 | 4,679,500 |
| 2023-09-11 | 8.388 | 8.624 | 7.812 | 8.624 | 8.624 | 2,807,400 |
| 2023-09-08 | 8.100 | 8.500 | 7.712 | 7.800 | 7.800 | 2,874,600 |
| 2023-09-07 | 8.560 | 8.716 | 7.862 | 8.020 | 8.020 | 2,100,900 |
| 2023-09-06 | 8.722 | 8.786 | 8.500 | 8.544 | 8.544 | 1,185,300 |
| 2023-09-05 | 9.020 | 9.300 | 8.440 | 8.652 | 8.652 | 3,283,600 |
| 2023-09-04 | 9.000 | 9.704 | 8.816 | 8.998 | 8.998 | 4,366,300 |
| 2023-09-01 | 9.090 | 9.090 | 8.626 | 8.912 | 8.912 | 2,642,900 |
| 2023-08-31 | 9.860 | 9.900 | 8.712 | 9.006 | 9.006 | 6,155,000 |
| 2023-08-30 | 8.800 | 10.552 | 8.400 | 9.500 | 9.500 | 34,018,000 |
| 2023-08-29 | 6.358 | 8.814 | 6.308 | 8.396 | 8.396 | 45,169,600 |
| 2023-08-28 | 6.292 | 6.450 | 5.950 | 6.306 | 6.306 | 4,774,300 |
| 2023-08-25 | 6.298 | 7.056 | 5.930 | 6.228 | 6.228 | 13,560,500 |
| 2023-08-24 | 5.078 | 7.130 | 4.974 | 6.144 | 6.144 | 36,421,700 |
| 2023-08-23 | 5.156 | 5.340 | 5.030 | 5.102 | 5.102 | 2,828,700 |
| 2023-08-22 | 5.160 | 5.200 | 4.950 | 5.102 | 5.102 | 612,100 |
| 2023-08-21 | 5.100 | 5.330 | 4.980 | 5.160 | 5.160 | 1,294,100 |
| 2023-08-18 | 5.100 | 5.110 | 4.952 | 5.062 | 5.062 | 836,600 |
| 2023-08-17 | 4.834 | 5.088 | 4.762 | 4.986 | 4.986 | 847,500 |
| 2023-08-16 | 5.058 | 5.080 | 4.702 | 4.802 | 4.802 | 736,900 |
| 2023-08-15 | 4.910 | 5.116 | 4.750 | 5.000 | 5.000 | 997,800 |
| 2023-08-14 | 5.100 | 5.244 | 4.912 | 4.970 | 4.970 | 1,026,200 |
| 2023-08-11 | 4.998 | 5.250 | 4.998 | 5.090 | 5.090 | 1,507,300 |
| 2023-08-10 | 4.820 | 5.288 | 4.800 | 4.980 | 4.980 | 3,428,100 |
| 2023-08-09 | 4.820 | 4.852 | 4.760 | 4.762 | 4.762 | 947,000 |
| 2023-08-08 | 4.908 | 4.908 | 4.714 | 4.818 | 4.818 | 670,600 |
| 2023-08-07 | 4.858 | 5.100 | 4.804 | 4.902 | 4.902 | 1,118,000 |
| 2023-08-04 | 4.986 | 5.300 | 4.750 | 4.804 | 4.804 | 3,523,300 |
| 2023-08-03 | 4.636 | 5.270 | 4.590 | 4.962 | 4.962 | 6,121,600 |
| 2023-08-02 | 4.618 | 4.698 | 4.520 | 4.636 | 4.636 | 880,300 |
| 2023-08-01 | 4.600 | 4.642 | 4.450 | 4.618 | 4.618 | 1,627,100 |
| 2023-07-31 | 4.700 | 4.706 | 4.512 | 4.618 | 4.618 | 1,570,000 |
| 2023-07-28 | 4.684 | 4.710 | 4.580 | 4.690 | 4.690 | 1,237,400 |
| 2023-07-27 | 4.632 | 4.794 | 4.580 | 4.682 | 4.682 | 1,510,400 |
| 2023-07-26 | 4.782 | 4.940 | 4.502 | 4.632 | 4.632 | 3,873,300 |
| 2023-07-25 | 4.700 | 4.952 | 4.610 | 4.860 | 4.860 | 2,934,000 |
| 2023-07-24 | 4.560 | 5.028 | 4.404 | 4.700 | 4.700 | 10,264,500 |
| 2023-07-21 | 4.152 | 4.688 | 4.150 | 4.496 | 4.496 | 7,689,700 |
| 2023-07-20 | 4.282 | 4.328 | 4.150 | 4.150 | 4.150 | 731,000 |
| 2023-07-19 | 4.220 | 4.300 | 4.152 | 4.266 | 4.266 | 1,056,900 |
| 2023-07-18 | 4.112 | 4.248 | 4.112 | 4.182 | 4.182 | 580,600 |
| 2023-07-17 | 4.210 | 4.210 | 4.112 | 4.170 | 4.170 | 584,800 |
| 2023-07-14 | 4.196 | 4.210 | 4.080 | 4.170 | 4.170 | 1,818,500 |
| 2023-07-13 | 4.268 | 4.394 | 4.104 | 4.216 | 4.216 | 1,570,500 |
| 2023-07-12 | 4.084 | 4.486 | 4.044 | 4.254 | 4.254 | 4,482,700 |
| 2023-07-11 | 4.166 | 4.180 | 4.070 | 4.084 | 4.084 | 1,100,200 |
| 2023-07-10 | 4.400 | 4.400 | 4.064 | 4.178 | 4.178 | 4,306,600 |
| 2023-07-07 | 3.912 | 4.500 | 3.870 | 4.216 | 4.216 | 17,179,500 |
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.