RBK ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	2.820	2.900	2.740	2.850	2.850	210,100
2023-01-11	2.970	2.998	2.748	2.850	2.850	729,400
2023-01-10	2.658	3.144	2.610	2.926	2.926	2,923,700
2023-01-09	2.596	2.808	2.588	2.650	2.650	602,000
2023-01-06	2.596	2.612	2.580	2.586	2.586	55,300
2023-01-05	2.592	2.620	2.576	2.592	2.592	97,200
2023-01-04	2.592	2.630	2.570	2.594	2.594	142,900
2023-01-03	2.598	2.630	2.578	2.594	2.594	33,600
2022-12-30	2.572	2.624	2.564	2.604	2.604	122,100
2022-12-29	2.578	2.586	2.560	2.576	2.576	25,900
2022-12-28	2.588	2.594	2.558	2.578	2.578	73,200
2022-12-27	2.572	2.600	2.566	2.588	2.588	71,100
2022-12-26	2.596	2.612	2.530	2.586	2.586	236,900
2022-12-23	2.610	2.610	2.586	2.602	2.602	97,700
2022-12-22	2.618	2.640	2.584	2.588	2.588	90,400
2022-12-21	2.572	2.670	2.570	2.616	2.616	83,800
2022-12-20	2.592	2.634	2.516	2.606	2.606	156,500
2022-12-19	2.638	2.638	2.586	2.596	2.596	4,200
2022-12-16	2.630	2.630	2.580	2.616	2.616	46,000
2022-12-15	2.618	2.630	2.592	2.630	2.630	39,200
2022-12-14	2.610	2.690	2.576	2.632	2.632	117,900
2022-12-13	2.596	2.634	2.596	2.616	2.616	14,900
2022-12-12	2.620	2.642	2.580	2.608	2.608	83,500
2022-12-09	2.610	2.636	2.602	2.604	2.604	20,800
2022-12-08	2.660	2.664	2.600	2.610	2.610	53,200
2022-12-07	2.574	2.820	2.574	2.642	2.642	238,200
2022-12-06	2.644	2.656	2.600	2.612	2.612	88,100
2022-12-05	2.626	2.658	2.600	2.658	2.658	38,000
2022-12-02	2.644	2.672	2.508	2.642	2.642	236,500
2022-12-01	2.664	2.676	2.634	2.650	2.650	105,700
2022-11-30	2.718	2.728	2.628	2.652	2.652	68,500
2022-11-29	2.800	2.832	2.620	2.710	2.710	350,200
2022-11-28	2.650	2.948	2.632	2.812	2.812	805,300
2022-11-25	2.658	2.690	2.628	2.656	2.656	17,900
2022-11-24	2.628	2.662	2.604	2.630	2.630	56,300
2022-11-23	2.634	2.678	2.608	2.630	2.630	15,900
2022-11-22	2.640	2.650	2.544	2.634	2.634	43,300
2022-11-21	2.632	2.648	2.582	2.640	2.640	65,600
2022-11-18	2.590	2.644	2.580	2.622	2.622	68,400
2022-11-17	2.598	2.602	2.550	2.584	2.584	86,800
2022-11-16	2.600	2.600	2.584	2.596	2.596	50,400
2022-11-15	2.600	2.608	2.582	2.604	2.604	75,900
2022-11-14	2.600	2.600	2.504	2.598	2.598	79,300
2022-11-11	2.642	2.652	2.610	2.618	2.618	47,500
2022-11-10	2.628	2.658	2.626	2.634	2.634	22,500
2022-11-09	2.714	2.748	2.610	2.622	2.622	172,800
2022-11-08	2.700	2.752	2.682	2.692	2.692	63,000
2022-11-07	2.622	2.718	2.622	2.688	2.688	70,100
2022-11-03	2.676	2.688	2.598	2.658	2.658	96,100
2022-11-02	2.694	2.728	2.626	2.686	2.686	82,700
2022-11-01	2.596	2.694	2.594	2.694	2.694	71,000
2022-10-31	2.570	2.610	2.548	2.592	2.592	26,600
2022-10-28	2.560	2.680	2.522	2.568	2.568	179,300
2022-10-27	2.458	2.570	2.398	2.570	2.570	147,800
2022-10-26	2.472	2.478	2.392	2.470	2.470	82,700
2022-10-25	2.444	2.484	2.440	2.476	2.476	52,600
2022-10-24	2.458	2.458	2.394	2.440	2.440	23,000
2022-10-21	2.430	2.446	2.396	2.418	2.418	73,900
2022-10-20	2.414	2.460	2.396	2.430	2.430	79,100
2022-10-19	2.426	2.438	2.392	2.414	2.414	12,500

← NewerPage 17 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.