RBK ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	2.740	2.792	2.730	2.784	2.784	215,000
2022-04-25	2.802	2.816	2.722	2.750	2.750	153,700
2022-04-22	2.814	2.826	2.714	2.816	2.816	205,100
2022-04-21	2.762	2.974	2.756	2.800	2.800	445,200
2022-04-20	2.766	2.794	2.672	2.776	2.776	202,400
2022-04-19	2.822	2.842	2.730	2.752	2.752	329,600
2022-04-18	2.800	2.970	2.740	2.866	2.866	296,600
2022-04-15	2.852	2.888	2.700	2.830	2.830	653,800
2022-04-14	2.928	3.100	2.826	2.874	2.874	772,700
2022-04-13	2.888	3.330	2.800	2.868	2.868	2,348,000
2022-04-12	2.950	3.030	2.720	2.878	2.878	637,400
2022-04-11	2.748	3.464	2.748	2.884	2.884	7,575,600
2022-04-08	2.796	2.838	2.700	2.726	2.726	363,300
2022-04-07	2.918	2.918	2.512	2.780	2.780	2,699,800
2022-04-06	2.968	2.968	2.804	2.900	2.900	324,600
2022-04-05	3.098	3.144	2.880	2.934	2.934	362,900
2022-04-04	3.198	3.200	2.950	3.056	3.056	399,100
2022-04-01	3.338	3.338	3.030	3.130	3.130	210,300
2022-03-31	2.970	3.380	2.770	3.110	3.110	463,400
2022-03-30	2.724	2.998	2.722	2.958	2.958	34,700
2022-03-29	2.888	2.900	2.716	2.810	2.810	287,700
2022-03-28	3.000	3.000	2.508	2.718	2.718	236,300
2022-03-25	2.916	2.916	2.916	2.916	2.916	0
2022-03-24	2.916	2.916	2.916	2.916	2.916	0
2022-03-23	2.916	2.916	2.916	2.916	2.916	0
2022-03-22	2.916	2.916	2.916	2.916	2.916	0
2022-03-21	2.916	2.916	2.916	2.916	2.916	0
2022-03-18	2.916	2.916	2.916	2.916	2.916	0
2022-03-17	2.916	2.916	2.916	2.916	2.916	0
2022-03-16	2.916	2.916	2.916	2.916	2.916	0
2022-03-15	2.916	2.916	2.916	2.916	2.916	0
2022-03-14	2.916	2.916	2.916	2.916	2.916	0
2022-03-11	2.916	2.916	2.916	2.916	2.916	0
2022-03-10	2.916	2.916	2.916	2.916	2.916	0
2022-03-09	2.916	2.916	2.916	2.916	2.916	0
2022-03-04	2.916	2.916	2.916	2.916	2.916	0
2022-03-03	2.916	2.916	2.916	2.916	2.916	0
2022-03-02	2.916	2.916	2.916	2.916	2.916	0
2022-03-01	2.916	2.916	2.916	2.916	2.916	0
2022-02-28	2.916	2.916	2.916	2.916	2.916	0
2022-02-25	3.004	3.084	2.800	2.916	2.916	129,300
2022-02-24	3.096	3.260	2.302	2.700	2.700	786,100
2022-02-23	3.282	3.282	3.282	3.282	3.282	0
2022-02-22	3.290	3.300	2.832	3.282	3.282	400,600
2022-02-21	3.528	3.558	3.198	3.206	3.206	1,027,700
2022-02-18	3.502	3.560	3.460	3.494	3.494	323,300
2022-02-17	3.578	3.580	3.486	3.506	3.506	158,600
2022-02-16	3.604	3.640	3.448	3.600	3.600	189,300
2022-02-15	3.554	3.662	3.522	3.584	3.584	188,000
2022-02-14	3.552	3.624	3.452	3.510	3.510	125,300
2022-02-11	3.570	3.650	3.548	3.562	3.562	75,300
2022-02-10	3.608	3.696	3.574	3.592	3.592	284,800
2022-02-09	3.528	3.568	3.494	3.556	3.556	102,300
2022-02-08	3.466	3.526	3.442	3.514	3.514	71,100
2022-02-07	3.484	3.510	3.438	3.440	3.440	49,500
2022-02-04	3.510	3.538	3.472	3.486	3.486	169,000
2022-02-03	3.570	3.600	3.496	3.498	3.498	145,400
2022-02-02	3.590	3.594	3.538	3.564	3.564	98,500
2022-02-01	3.598	3.644	3.570	3.582	3.582	94,200
2022-01-31	3.562	3.620	3.518	3.614	3.614	126,900

← NewerPage 20 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.