RBK ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 3.872 | 3.886 | 3.840 | 3.874 | 3.874 | 168,100 |
| 2023-07-05 | 3.826 | 3.960 | 3.798 | 3.904 | 3.904 | 480,400 |
| 2023-07-04 | 3.840 | 3.848 | 3.790 | 3.796 | 3.796 | 194,600 |
| 2023-07-03 | 3.856 | 3.856 | 3.738 | 3.770 | 3.770 | 174,700 |
| 2023-06-30 | 3.860 | 3.860 | 3.806 | 3.818 | 3.818 | 54,800 |
| 2023-06-29 | 3.822 | 3.854 | 3.812 | 3.822 | 3.822 | 162,900 |
| 2023-06-28 | 3.850 | 3.866 | 3.810 | 3.834 | 3.834 | 186,200 |
| 2023-06-27 | 3.798 | 3.978 | 3.782 | 3.832 | 3.832 | 468,500 |
| 2023-06-26 | 3.832 | 3.890 | 3.700 | 3.800 | 3.800 | 614,800 |
| 2023-06-23 | 3.954 | 4.060 | 3.836 | 3.900 | 3.900 | 1,063,900 |
| 2023-06-22 | 3.820 | 4.140 | 3.784 | 3.990 | 3.990 | 2,613,500 |
| 2023-06-21 | 3.830 | 3.890 | 3.784 | 3.794 | 3.794 | 315,100 |
| 2023-06-20 | 3.744 | 3.862 | 3.722 | 3.838 | 3.838 | 979,900 |
| 2023-06-19 | 3.806 | 3.818 | 3.722 | 3.770 | 3.770 | 187,400 |
| 2023-06-16 | 3.814 | 3.834 | 3.680 | 3.798 | 3.798 | 269,700 |
| 2023-06-15 | 3.794 | 3.950 | 3.770 | 3.800 | 3.800 | 1,107,900 |
| 2023-06-14 | 3.688 | 3.790 | 3.688 | 3.752 | 3.752 | 602,100 |
| 2023-06-13 | 3.680 | 3.752 | 3.650 | 3.684 | 3.684 | 484,100 |
| 2023-06-09 | 3.678 | 3.678 | 3.624 | 3.672 | 3.672 | 254,100 |
| 2023-06-08 | 3.714 | 3.770 | 3.602 | 3.670 | 3.670 | 669,000 |
| 2023-06-07 | 3.640 | 3.778 | 3.640 | 3.696 | 3.696 | 225,100 |
| 2023-06-06 | 3.700 | 3.764 | 3.620 | 3.712 | 3.712 | 239,800 |
| 2023-06-05 | 3.626 | 3.688 | 3.584 | 3.646 | 3.646 | 238,400 |
| 2023-06-02 | 3.674 | 3.706 | 3.626 | 3.660 | 3.660 | 264,500 |
| 2023-06-01 | 3.700 | 3.710 | 3.598 | 3.642 | 3.642 | 861,500 |
| 2023-05-31 | 3.780 | 3.788 | 3.542 | 3.592 | 3.592 | 1,240,600 |
| 2023-05-30 | 3.802 | 3.808 | 3.688 | 3.716 | 3.716 | 514,200 |
| 2023-05-29 | 3.780 | 3.828 | 3.762 | 3.802 | 3.802 | 631,000 |
| 2023-05-26 | 3.828 | 3.994 | 3.696 | 3.742 | 3.742 | 1,117,300 |
| 2023-05-25 | 3.880 | 3.914 | 3.750 | 3.812 | 3.812 | 1,018,700 |
| 2023-05-24 | 3.880 | 3.898 | 3.798 | 3.870 | 3.870 | 363,900 |
| 2023-05-23 | 3.930 | 3.944 | 3.846 | 3.882 | 3.882 | 290,000 |
| 2023-05-22 | 3.934 | 3.970 | 3.922 | 3.928 | 3.928 | 234,700 |
| 2023-05-19 | 3.888 | 3.942 | 3.870 | 3.936 | 3.936 | 147,400 |
| 2023-05-18 | 3.898 | 4.150 | 3.848 | 3.864 | 3.864 | 1,297,100 |
| 2023-05-17 | 4.044 | 4.044 | 3.802 | 3.902 | 3.902 | 887,600 |
| 2023-05-16 | 3.872 | 4.058 | 3.830 | 3.950 | 3.950 | 1,209,900 |
| 2023-05-15 | 3.800 | 3.998 | 3.740 | 3.898 | 3.898 | 381,500 |
| 2023-05-12 | 3.890 | 3.978 | 3.790 | 3.842 | 3.842 | 890,300 |
| 2023-05-11 | 3.796 | 3.934 | 3.740 | 3.900 | 3.900 | 446,300 |
| 2023-05-10 | 3.776 | 3.800 | 3.676 | 3.770 | 3.770 | 228,700 |
| 2023-05-08 | 3.764 | 3.798 | 3.664 | 3.766 | 3.766 | 185,100 |
| 2023-05-05 | 3.780 | 3.800 | 3.740 | 3.740 | 3.740 | 86,800 |
| 2023-05-04 | 3.790 | 3.808 | 3.776 | 3.792 | 3.792 | 196,000 |
| 2023-05-03 | 3.870 | 3.870 | 3.660 | 3.742 | 3.742 | 608,300 |
| 2023-05-02 | 3.830 | 3.910 | 3.700 | 3.756 | 3.756 | 710,900 |
| 2023-04-28 | 3.940 | 3.970 | 3.790 | 3.816 | 3.816 | 531,100 |
| 2023-04-27 | 3.904 | 3.980 | 3.842 | 3.900 | 3.900 | 401,300 |
| 2023-04-26 | 3.926 | 3.950 | 3.858 | 3.872 | 3.872 | 358,800 |
| 2023-04-25 | 3.848 | 3.880 | 3.818 | 3.872 | 3.872 | 245,200 |
| 2023-04-24 | 3.848 | 3.878 | 3.798 | 3.800 | 3.800 | 335,900 |
| 2023-04-21 | 3.818 | 3.872 | 3.782 | 3.828 | 3.828 | 472,700 |
| 2023-04-20 | 3.830 | 3.990 | 3.778 | 3.820 | 3.820 | 999,500 |
| 2023-04-19 | 3.930 | 4.082 | 3.778 | 3.824 | 3.824 | 1,557,000 |
| 2023-04-18 | 3.760 | 4.148 | 3.760 | 3.914 | 3.914 | 6,929,400 |
| 2023-04-17 | 3.720 | 3.902 | 3.720 | 3.764 | 3.764 | 848,300 |
| 2023-04-14 | 3.652 | 3.750 | 3.652 | 3.720 | 3.720 | 380,200 |
| 2023-04-13 | 3.764 | 3.840 | 3.630 | 3.650 | 3.650 | 619,500 |
| 2023-04-12 | 3.684 | 4.040 | 3.660 | 3.746 | 3.746 | 3,830,500 |
| 2023-04-11 | 3.778 | 3.778 | 3.656 | 3.684 | 3.684 | 1,025,600 |
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.