RBK ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.582 | 3.606 | 3.532 | 3.560 | 3.560 | 73,000 |
| 2022-01-27 | 3.580 | 3.626 | 3.560 | 3.574 | 3.574 | 255,900 |
| 2022-01-26 | 3.518 | 3.580 | 3.462 | 3.568 | 3.568 | 103,100 |
| 2022-01-25 | 3.378 | 3.510 | 3.378 | 3.502 | 3.502 | 190,100 |
| 2022-01-24 | 3.590 | 3.590 | 3.330 | 3.330 | 3.330 | 371,600 |
| 2022-01-21 | 3.532 | 3.608 | 3.504 | 3.576 | 3.576 | 122,600 |
| 2022-01-20 | 3.580 | 3.580 | 3.468 | 3.566 | 3.566 | 129,600 |
| 2022-01-19 | 3.568 | 3.608 | 3.504 | 3.550 | 3.550 | 277,300 |
| 2022-01-18 | 3.680 | 3.680 | 3.500 | 3.508 | 3.508 | 656,800 |
| 2022-01-17 | 3.698 | 3.720 | 3.632 | 3.690 | 3.690 | 102,300 |
| 2022-01-14 | 3.768 | 3.778 | 3.680 | 3.702 | 3.702 | 271,400 |
| 2022-01-13 | 3.828 | 3.834 | 3.734 | 3.744 | 3.744 | 83,400 |
| 2022-01-12 | 3.778 | 3.840 | 3.738 | 3.802 | 3.802 | 135,000 |
| 2022-01-11 | 3.798 | 3.802 | 3.732 | 3.770 | 3.770 | 113,800 |
| 2022-01-10 | 3.830 | 3.950 | 3.718 | 3.764 | 3.764 | 323,000 |
| 2022-01-07 | 3.792 | 3.792 | 3.792 | 3.792 | 3.792 | 0 |
| 2022-01-06 | 3.782 | 3.870 | 3.778 | 3.792 | 3.792 | 151,800 |
| 2022-01-05 | 3.804 | 3.844 | 3.780 | 3.822 | 3.822 | 57,000 |
| 2022-01-04 | 3.830 | 3.848 | 3.808 | 3.830 | 3.830 | 111,700 |
| 2022-01-03 | 3.758 | 3.854 | 3.734 | 3.812 | 3.812 | 239,900 |
| 2021-12-30 | 3.760 | 3.760 | 3.684 | 3.730 | 3.730 | 66,300 |
| 2021-12-29 | 3.728 | 3.798 | 3.694 | 3.758 | 3.758 | 61,500 |
| 2021-12-28 | 3.768 | 3.788 | 3.658 | 3.708 | 3.708 | 90,500 |
| 2021-12-27 | 3.710 | 3.776 | 3.710 | 3.770 | 3.770 | 130,600 |
| 2021-12-24 | 3.726 | 3.792 | 3.670 | 3.744 | 3.744 | 653,200 |
| 2021-12-23 | 3.768 | 3.768 | 3.712 | 3.732 | 3.732 | 50,900 |
| 2021-12-22 | 3.776 | 3.798 | 3.714 | 3.742 | 3.742 | 148,500 |
| 2021-12-21 | 3.822 | 3.822 | 3.744 | 3.754 | 3.754 | 298,500 |
| 2021-12-20 | 3.800 | 3.826 | 3.730 | 3.730 | 3.730 | 73,400 |
| 2021-12-17 | 3.852 | 3.852 | 3.772 | 3.804 | 3.804 | 102,400 |
| 2021-12-16 | 3.798 | 3.868 | 3.782 | 3.832 | 3.832 | 43,000 |
| 2021-12-15 | 3.742 | 3.800 | 3.722 | 3.778 | 3.778 | 52,900 |
| 2021-12-14 | 3.764 | 3.780 | 3.710 | 3.774 | 3.774 | 169,700 |
| 2021-12-13 | 3.826 | 3.826 | 3.760 | 3.768 | 3.768 | 67,400 |
| 2021-12-10 | 3.860 | 3.902 | 3.772 | 3.824 | 3.824 | 110,000 |
| 2021-12-09 | 3.858 | 3.884 | 3.800 | 3.842 | 3.842 | 18,200 |
| 2021-12-08 | 3.888 | 3.902 | 3.800 | 3.806 | 3.806 | 183,700 |
| 2021-12-07 | 3.918 | 3.948 | 3.790 | 3.854 | 3.854 | 377,100 |
| 2021-12-06 | 3.882 | 3.910 | 3.880 | 3.890 | 3.890 | 144,800 |
| 2021-12-03 | 3.918 | 3.986 | 3.874 | 3.886 | 3.886 | 104,100 |
| 2021-12-02 | 3.918 | 3.968 | 3.862 | 3.882 | 3.882 | 75,900 |
| 2021-12-01 | 3.882 | 3.974 | 3.818 | 3.918 | 3.918 | 130,000 |
| 2021-11-30 | 3.800 | 3.940 | 3.770 | 3.890 | 3.890 | 355,800 |
| 2021-11-29 | 3.830 | 3.860 | 3.762 | 3.800 | 3.800 | 259,000 |
| 2021-11-26 | 3.924 | 3.940 | 3.790 | 3.810 | 3.810 | 245,500 |
| 2021-11-25 | 3.912 | 3.974 | 3.852 | 3.948 | 3.948 | 219,600 |
| 2021-11-24 | 3.852 | 4.010 | 3.852 | 3.908 | 3.908 | 261,100 |
| 2021-11-23 | 3.888 | 3.922 | 3.750 | 3.906 | 3.906 | 226,700 |
| 2021-11-22 | 3.956 | 3.956 | 3.840 | 3.850 | 3.850 | 187,300 |
| 2021-11-19 | 3.990 | 4.000 | 3.876 | 3.958 | 3.958 | 191,000 |
| 2021-11-18 | 4.078 | 4.078 | 3.900 | 3.978 | 3.978 | 306,400 |
| 2021-11-17 | 3.986 | 4.178 | 3.962 | 4.018 | 4.018 | 1,110,500 |
| 2021-11-16 | 3.980 | 4.000 | 3.952 | 3.978 | 3.978 | 153,000 |
| 2021-11-15 | 3.950 | 3.998 | 3.936 | 3.980 | 3.980 | 107,200 |
| 2021-11-12 | 4.008 | 4.100 | 3.884 | 3.928 | 3.928 | 560,600 |
| 2021-11-11 | 4.050 | 4.058 | 3.958 | 3.970 | 3.970 | 285,500 |
| 2021-11-10 | 3.980 | 4.220 | 3.952 | 4.020 | 4.020 | 540,300 |
| 2021-11-09 | 3.998 | 4.000 | 3.948 | 3.994 | 3.994 | 81,800 |
| 2021-11-08 | 3.940 | 3.996 | 3.870 | 3.968 | 3.968 | 108,500 |
| 2021-11-05 | 3.908 | 3.968 | 3.856 | 3.932 | 3.932 | 70,100 |
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.