RBK ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.110 | 7.300 | 7.030 | 7.190 | 7.190 | 2,369,400 |
| 2026-07-24 | 7.200 | 7.235 | 6.635 | 7.070 | 7.070 | 3,256,300 |
| 2026-07-23 | 6.855 | 7.380 | 6.850 | 7.060 | 7.060 | 4,230,900 |
| 2026-07-22 | 6.965 | 7.190 | 6.525 | 6.815 | 6.815 | 4,177,700 |
| 2026-07-21 | 6.720 | 7.200 | 6.305 | 6.740 | 6.740 | 7,485,500 |
| 2026-07-20 | 5.900 | 6.780 | 5.820 | 6.425 | 6.425 | 5,267,700 |
| 2026-07-17 | 5.910 | 6.220 | 5.840 | 5.985 | 5.985 | 902,400 |
| 2026-07-16 | 6.235 | 6.310 | 5.855 | 5.980 | 5.980 | 958,600 |
| 2026-07-15 | 6.510 | 6.580 | 6.210 | 6.210 | 6.210 | 688,500 |
| 2026-07-14 | 6.665 | 6.710 | 6.505 | 6.575 | 6.575 | 455,300 |
| 2026-07-13 | 6.570 | 7.085 | 6.525 | 6.715 | 6.715 | 2,609,500 |
| 2026-07-10 | 6.880 | 6.880 | 6.480 | 6.705 | 6.705 | 446,500 |
| 2026-07-09 | 6.970 | 6.980 | 6.720 | 6.810 | 6.810 | 755,500 |
| 2026-07-08 | 7.125 | 7.160 | 6.815 | 6.950 | 6.950 | 809,600 |
| 2026-07-07 | 6.940 | 7.200 | 6.765 | 7.180 | 7.180 | 1,164,100 |
| 2026-07-06 | 7.300 | 7.490 | 6.875 | 7.020 | 7.020 | 1,787,700 |
| 2026-07-03 | 7.345 | 7.345 | 6.955 | 7.065 | 7.065 | 1,536,100 |
| 2026-07-02 | 8.180 | 8.610 | 7.055 | 7.240 | 7.240 | 6,705,000 |
| 2026-07-01 | 7.155 | 7.860 | 7.155 | 7.860 | 7.860 | 3,722,100 |
| 2026-06-30 | 6.270 | 7.665 | 6.245 | 6.880 | 6.880 | 4,109,600 |
| 2026-06-29 | 6.195 | 6.355 | 6.000 | 6.290 | 6.290 | 951,500 |
| 2026-06-26 | 6.440 | 6.540 | 5.730 | 6.065 | 6.065 | 3,962,000 |
| 2026-06-25 | 7.035 | 7.250 | 6.165 | 6.420 | 6.420 | 3,324,300 |
| 2026-06-24 | 7.300 | 7.520 | 6.970 | 7.025 | 7.025 | 1,076,200 |
| 2026-06-23 | 7.290 | 7.400 | 7.005 | 7.230 | 7.230 | 861,600 |
| 2026-06-22 | 8.420 | 8.575 | 7.050 | 7.470 | 7.470 | 2,516,200 |
| 2026-06-19 | 8.050 | 8.480 | 7.930 | 8.380 | 8.380 | 1,528,700 |
| 2026-06-18 | 8.140 | 8.250 | 8.005 | 8.060 | 8.060 | 336,300 |
| 2026-06-17 | 8.130 | 8.450 | 8.120 | 8.215 | 8.215 | 833,400 |
| 2026-06-16 | 8.285 | 8.495 | 7.940 | 8.490 | 8.490 | 899,200 |
| 2026-06-15 | 8.160 | 8.430 | 8.065 | 8.345 | 8.345 | 374,300 |
| 2026-06-11 | 8.195 | 8.275 | 8.010 | 8.185 | 8.185 | 347,500 |
| 2026-06-10 | 7.940 | 8.125 | 7.840 | 7.960 | 7.960 | 188,400 |
| 2026-06-09 | 8.030 | 8.085 | 7.780 | 8.035 | 8.035 | 345,200 |
| 2026-06-08 | 8.240 | 8.245 | 8.000 | 8.015 | 8.015 | 326,000 |
| 2026-06-05 | 8.290 | 8.415 | 8.105 | 8.180 | 8.180 | 328,200 |
| 2026-06-04 | 8.405 | 8.500 | 8.210 | 8.230 | 8.230 | 427,500 |
| 2026-06-03 | 8.675 | 8.690 | 8.300 | 8.445 | 8.445 | 749,600 |
| 2026-06-02 | 8.255 | 8.690 | 8.235 | 8.505 | 8.505 | 819,900 |
| 2026-06-01 | 7.845 | 8.875 | 7.755 | 8.355 | 8.355 | 4,854,000 |
| 2026-05-29 | 8.100 | 8.100 | 7.595 | 7.745 | 7.745 | 1,333,500 |
| 2026-05-28 | 8.175 | 8.260 | 7.930 | 8.020 | 8.020 | 752,200 |
| 2026-05-27 | 8.305 | 8.540 | 8.010 | 8.280 | 8.280 | 886,700 |
| 2026-05-26 | 8.840 | 8.845 | 8.215 | 8.545 | 8.545 | 688,700 |
| 2026-05-25 | 8.940 | 8.995 | 8.700 | 8.825 | 8.825 | 380,900 |
| 2026-05-22 | 8.900 | 9.020 | 8.805 | 8.855 | 8.855 | 371,200 |
| 2026-05-21 | 8.930 | 9.000 | 8.755 | 8.920 | 8.920 | 291,500 |
| 2026-05-20 | 9.005 | 9.050 | 8.900 | 8.925 | 8.925 | 274,500 |
| 2026-05-19 | 8.935 | 9.160 | 8.900 | 8.955 | 8.955 | 568,100 |
| 2026-05-18 | 9.065 | 9.075 | 8.920 | 8.960 | 8.960 | 229,100 |
| 2026-05-15 | 9.030 | 9.075 | 8.970 | 9.005 | 9.005 | 173,000 |
| 2026-05-14 | 9.195 | 9.275 | 8.930 | 9.060 | 9.060 | 548,400 |
| 2026-05-13 | 9.180 | 9.300 | 9.155 | 9.190 | 9.190 | 332,200 |
| 2026-05-12 | 9.105 | 9.280 | 9.105 | 9.245 | 9.245 | 369,500 |
| 2026-05-11 | 9.090 | 9.215 | 9.020 | 9.195 | 9.195 | 302,100 |
| 2026-05-08 | 9.070 | 9.175 | 8.910 | 8.955 | 8.955 | 331,800 |
| 2026-05-07 | 9.150 | 9.280 | 9.050 | 9.085 | 9.085 | 239,100 |
| 2026-05-06 | 9.160 | 9.340 | 9.160 | 9.215 | 9.215 | 132,500 |
| 2026-05-05 | 9.165 | 9.385 | 9.100 | 9.280 | 9.280 | 239,300 |
| 2026-05-04 | 9.090 | 9.345 | 9.085 | 9.125 | 9.125 | 330,000 |
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.