RBK ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	2.408	2.458	2.396	2.428	2.428	53,600
2022-10-17	2.462	2.462	2.402	2.426	2.426	56,500
2022-10-14	2.404	2.460	2.372	2.394	2.394	68,400
2022-10-13	2.402	2.442	2.388	2.402	2.402	22,100
2022-10-12	2.360	2.460	2.360	2.394	2.394	81,100
2022-10-11	2.326	2.398	2.302	2.354	2.354	76,900
2022-10-10	2.264	2.378	2.252	2.336	2.336	132,200
2022-10-07	2.332	2.388	2.222	2.268	2.268	331,400
2022-10-06	2.380	2.390	2.320	2.376	2.376	44,500
2022-10-05	2.430	2.456	2.302	2.384	2.384	19,600
2022-10-04	2.428	2.458	2.380	2.418	2.418	42,700
2022-10-03	2.378	2.474	2.350	2.418	2.418	130,400
2022-09-30	2.338	2.408	2.212	2.358	2.358	156,000
2022-09-29	2.418	2.438	2.282	2.324	2.324	233,400
2022-09-28	2.604	2.630	2.256	2.408	2.408	930,600
2022-09-27	2.482	2.550	2.480	2.530	2.530	28,400
2022-09-26	2.600	2.630	2.488	2.542	2.542	385,400
2022-09-23	2.692	2.720	2.604	2.678	2.678	71,600
2022-09-22	2.682	2.768	2.648	2.698	2.698	255,900
2022-09-21	2.790	2.790	2.530	2.700	2.700	239,300
2022-09-20	2.980	2.988	2.812	2.816	2.816	250,100
2022-09-19	2.990	2.990	2.912	2.972	2.972	77,600
2022-09-16	2.972	2.998	2.932	2.954	2.954	57,000
2022-09-15	2.936	2.988	2.928	2.960	2.960	53,400
2022-09-14	2.934	2.948	2.928	2.940	2.940	40,600
2022-09-13	2.958	2.986	2.916	2.940	2.940	175,600
2022-09-12	2.930	2.986	2.930	2.966	2.966	128,600
2022-09-09	2.878	2.990	2.850	2.932	2.932	463,600
2022-09-08	2.952	2.996	2.830	2.830	2.830	314,000
2022-09-07	2.966	2.998	2.926	2.942	2.942	128,400
2022-09-06	3.002	3.018	2.908	2.936	2.936	143,000
2022-09-05	3.040	3.044	2.814	3.012	3.012	490,000
2022-09-02	2.968	3.086	2.894	3.058	3.058	321,700
2022-09-01	2.862	2.966	2.862	2.922	2.922	40,400
2022-08-31	2.862	3.122	2.812	2.854	2.854	709,300
2022-08-30	2.872	2.922	2.842	2.862	2.862	207,300
2022-08-29	2.840	2.880	2.790	2.880	2.880	105,100
2022-08-26	2.832	2.870	2.800	2.840	2.840	48,300
2022-08-25	2.872	2.916	2.760	2.832	2.832	253,600
2022-08-24	2.978	2.978	2.830	2.866	2.866	221,800
2022-08-23	2.910	3.100	2.872	2.906	2.906	1,191,400
2022-08-22	2.708	3.290	2.708	2.840	2.840	2,971,900
2022-08-19	2.744	2.778	2.706	2.728	2.728	48,600
2022-08-18	2.706	2.740	2.704	2.726	2.726	66,800
2022-08-17	2.700	2.748	2.666	2.720	2.720	47,600
2022-08-16	2.716	2.746	2.652	2.730	2.730	63,700
2022-08-15	2.700	2.768	2.602	2.700	2.700	123,700
2022-08-12	2.684	2.690	2.654	2.680	2.680	94,500
2022-08-11	2.678	2.692	2.672	2.680	2.680	139,000
2022-08-10	2.720	2.740	2.668	2.670	2.670	304,200
2022-08-09	2.730	2.760	2.724	2.726	2.726	15,700
2022-08-08	2.694	2.728	2.694	2.728	2.728	42,400
2022-08-05	2.710	2.732	2.694	2.704	2.704	43,900
2022-08-04	2.708	2.720	2.694	2.710	2.710	14,200
2022-08-03	2.694	2.706	2.692	2.692	2.692	28,700
2022-08-02	2.710	2.774	2.692	2.696	2.696	61,600
2022-08-01	2.702	2.716	2.692	2.714	2.714	38,500
2022-07-29	2.696	2.704	2.686	2.702	2.702	21,500
2022-07-28	2.768	2.768	2.670	2.690	2.690	28,300
2022-07-27	2.740	2.774	2.638	2.696	2.696	115,500

← NewerPage 18 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.