RBK ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	2.744	2.786	2.720	2.756	2.756	32,300
2022-07-25	2.716	2.778	2.684	2.740	2.740	34,700
2022-07-22	2.660	2.728	2.660	2.724	2.724	67,000
2022-07-21	2.646	2.666	2.626	2.658	2.658	21,900
2022-07-20	2.642	2.670	2.606	2.650	2.650	92,400
2022-07-19	2.626	2.652	2.570	2.640	2.640	373,300
2022-07-18	2.686	2.746	2.602	2.646	2.646	70,200
2022-07-15	2.708	2.720	2.584	2.654	2.654	422,000
2022-07-14	2.638	2.768	2.636	2.720	2.720	57,400
2022-07-13	2.680	2.698	2.658	2.668	2.668	17,500
2022-07-12	2.720	2.720	2.664	2.678	2.678	43,300
2022-07-11	2.768	2.776	2.660	2.710	2.710	186,700
2022-07-08	2.778	2.792	2.726	2.770	2.770	42,800
2022-07-07	2.744	2.798	2.720	2.766	2.766	21,900
2022-07-06	2.758	2.768	2.748	2.754	2.754	16,600
2022-07-05	2.700	2.770	2.630	2.744	2.744	75,800
2022-07-04	2.722	2.748	2.650	2.700	2.700	44,300
2022-07-01	2.740	2.786	2.694	2.746	2.746	32,100
2022-06-30	2.820	2.826	2.604	2.738	2.738	323,000
2022-06-29	2.768	2.832	2.768	2.802	2.802	146,400
2022-06-28	2.770	2.878	2.708	2.766	2.766	233,300
2022-06-27	2.742	2.770	2.726	2.750	2.750	62,300
2022-06-24	2.736	2.758	2.634	2.742	2.742	56,700
2022-06-23	2.700	2.754	2.700	2.726	2.726	126,600
2022-06-22	2.700	2.702	2.692	2.696	2.696	16,400
2022-06-21	2.710	2.710	2.680	2.688	2.688	52,900
2022-06-20	2.728	2.782	2.540	2.710	2.710	213,500
2022-06-17	2.702	2.738	2.682	2.736	2.736	74,800
2022-06-16	2.674	2.722	2.672	2.722	2.722	56,600
2022-06-15	2.536	2.696	2.536	2.680	2.680	89,200
2022-06-14	2.640	2.718	2.606	2.688	2.688	92,700
2022-06-10	2.676	2.710	2.654	2.698	2.698	73,100
2022-06-09	2.694	2.720	2.626	2.686	2.686	16,200
2022-06-08	2.630	2.698	2.608	2.674	2.674	106,800
2022-06-07	2.640	2.640	2.532	2.618	2.618	106,000
2022-06-06	2.632	2.660	2.570	2.640	2.640	67,200
2022-06-03	2.664	2.698	2.632	2.660	2.660	95,500
2022-06-02	2.680	2.680	2.640	2.662	2.662	37,400
2022-06-01	2.672	2.778	2.580	2.654	2.654	561,600
2022-05-31	2.686	2.708	2.588	2.670	2.670	219,300
2022-05-30	2.648	2.774	2.600	2.686	2.686	258,300
2022-05-27	2.626	2.660	2.622	2.650	2.650	36,000
2022-05-26	2.676	2.676	2.566	2.640	2.640	122,100
2022-05-25	2.614	2.678	2.516	2.590	2.590	246,600
2022-05-24	2.670	2.696	2.600	2.646	2.646	265,400
2022-05-23	2.690	2.706	2.662	2.676	2.676	24,000
2022-05-20	2.718	2.726	2.650	2.696	2.696	105,000
2022-05-19	2.702	2.738	2.690	2.722	2.722	117,800
2022-05-18	2.724	2.780	2.666	2.706	2.706	372,400
2022-05-17	2.720	2.782	2.714	2.724	2.724	145,800
2022-05-16	2.510	2.766	2.510	2.720	2.720	305,800
2022-05-13	2.658	2.710	2.656	2.696	2.696	68,000
2022-05-12	2.690	2.708	2.652	2.692	2.692	249,200
2022-05-11	2.704	2.722	2.680	2.682	2.682	94,000
2022-05-06	2.748	2.766	2.660	2.700	2.700	238,700
2022-05-05	2.712	2.762	2.650	2.730	2.730	128,000
2022-05-04	2.790	2.790	2.690	2.728	2.728	88,500
2022-04-29	2.690	2.800	2.690	2.776	2.776	255,200
2022-04-28	2.790	2.828	2.578	2.658	2.658	430,500
2022-04-27	2.786	2.810	2.722	2.792	2.792	282,900

← NewerPage 19 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.