RBK ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	3.748	3.822	3.680	3.748	3.748	830,300
2023-04-07	3.836	3.836	3.630	3.728	3.728	642,800
2023-04-06	3.918	3.948	3.750	3.792	3.792	758,000
2023-04-05	3.660	3.990	3.606	3.884	3.884	3,482,700
2023-04-04	3.648	3.676	3.592	3.644	3.644	901,400
2023-04-03	3.618	3.700	3.592	3.624	3.624	1,072,500
2023-03-31	3.614	3.658	3.590	3.590	3.590	915,600
2023-03-30	3.628	3.648	3.602	3.622	3.622	313,600
2023-03-29	3.670	3.706	3.620	3.626	3.626	437,900
2023-03-28	3.674	3.734	3.634	3.662	3.662	495,300
2023-03-27	3.648	3.780	3.622	3.684	3.684	1,036,800
2023-03-24	3.648	3.736	3.548	3.660	3.660	1,489,100
2023-03-23	3.684	3.698	3.592	3.644	3.644	706,400
2023-03-22	3.668	3.798	3.574	3.624	3.624	1,526,400
2023-03-21	3.654	3.688	3.560	3.632	3.632	599,100
2023-03-20	3.738	3.738	3.552	3.654	3.654	1,448,400
2023-03-17	3.732	3.850	3.658	3.674	3.674	3,012,000
2023-03-16	3.768	4.020	3.620	3.732	3.732	7,349,400
2023-03-15	3.560	4.098	3.550	3.768	3.768	11,574,900
2023-03-14	3.470	3.888	3.378	3.550	3.550	7,989,300
2023-03-13	3.570	3.780	3.398	3.452	3.452	4,248,800
2023-03-10	3.740	3.840	3.530	3.584	3.584	6,705,200
2023-03-09	3.160	4.230	3.152	3.752	3.752	36,452,700
2023-03-07	3.174	3.290	3.110	3.158	3.158	430,800
2023-03-06	3.074	3.194	3.000	3.160	3.160	501,400
2023-03-03	3.024	3.220	2.994	3.072	3.072	947,500
2023-03-02	3.072	3.092	3.020	3.030	3.030	122,500
2023-03-01	2.990	3.096	2.980	3.068	3.068	371,000
2023-02-28	2.994	3.000	2.944	2.984	2.984	99,400
2023-02-27	2.970	2.990	2.958	2.978	2.978	66,100
2023-02-24	2.994	3.180	2.902	2.964	2.964	798,600
2023-02-22	3.030	3.056	2.920	2.996	2.996	216,000
2023-02-21	2.970	3.076	2.880	2.992	2.992	401,500
2023-02-20	2.984	3.010	2.880	2.966	2.966	198,500
2023-02-17	2.970	3.008	2.970	3.000	3.000	138,300
2023-02-16	2.948	3.110	2.874	2.956	2.956	632,700
2023-02-15	3.084	3.084	2.872	2.942	2.942	570,400
2023-02-14	3.246	3.298	3.022	3.076	3.076	376,900
2023-02-13	3.200	3.350	3.122	3.210	3.210	358,400
2023-02-10	3.200	3.280	3.136	3.182	3.182	242,500
2023-02-09	3.050	3.450	3.024	3.196	3.196	1,985,900
2023-02-08	2.960	3.250	2.960	3.054	3.054	1,959,100
2023-02-07	3.002	3.088	2.870	2.986	2.986	1,103,400
2023-02-06	2.946	3.440	2.900	3.002	3.002	3,900,600
2023-02-03	2.932	2.980	2.904	2.952	2.952	125,100
2023-02-02	2.942	2.986	2.926	2.932	2.932	60,700
2023-02-01	2.870	2.960	2.830	2.944	2.944	326,700
2023-01-31	2.900	2.944	2.824	2.886	2.886	240,400
2023-01-30	2.966	2.966	2.864	2.892	2.892	181,000
2023-01-27	2.978	2.978	2.808	2.858	2.858	307,200
2023-01-26	2.980	3.002	2.900	2.926	2.926	776,200
2023-01-25	2.816	2.980	2.816	2.854	2.854	480,700
2023-01-24	2.822	2.886	2.794	2.834	2.834	211,300
2023-01-23	2.806	2.832	2.768	2.814	2.814	162,500
2023-01-20	2.788	2.826	2.766	2.806	2.806	84,600
2023-01-19	2.828	2.828	2.758	2.782	2.782	350,600
2023-01-18	2.832	2.848	2.752	2.830	2.830	389,200
2023-01-17	2.940	3.026	2.786	2.830	2.830	1,092,500
2023-01-16	2.816	3.250	2.802	2.922	2.922	1,962,400
2023-01-13	2.840	2.894	2.802	2.832	2.832	102,400

← NewerPage 16 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.