RBK ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	9.200	9.275	9.050	9.135	9.135	367,100
2026-04-29	9.470	9.470	8.985	9.040	9.040	972,600
2026-04-28	9.550	9.550	9.325	9.335	9.335	469,000
2026-04-27	9.465	10.015	9.435	9.510	9.510	2,292,900
2026-04-24	9.635	9.715	9.400	9.460	9.460	625,000
2026-04-23	9.660	9.730	9.620	9.690	9.690	272,500
2026-04-22	9.720	9.730	9.605	9.685	9.685	357,500
2026-04-21	9.760	9.780	9.605	9.775	9.775	439,000
2026-04-20	9.810	9.900	9.695	9.750	9.750	468,800
2026-04-17	9.860	9.930	9.780	9.805	9.805	218,900
2026-04-16	9.850	9.915	9.810	9.865	9.865	454,800
2026-04-15	9.740	9.880	9.740	9.850	9.850	236,200
2026-04-14	9.770	9.880	9.715	9.820	9.820	272,500
2026-04-13	9.910	10.150	9.750	9.785	9.785	774,100
2026-04-10	9.985	10.075	9.835	9.880	9.880	423,100
2026-04-09	9.985	10.400	9.800	9.855	9.855	2,282,500
2026-04-08	9.870	10.050	9.870	10.000	10.000	631,400
2026-04-07	9.855	10.010	9.855	9.910	9.910	421,400
2026-04-06	9.855	9.950	9.800	9.895	9.895	364,400
2026-04-03	9.980	10.030	9.820	9.885	9.885	585,200
2026-04-02	9.770	10.535	9.725	9.890	9.890	4,186,200
2026-04-01	9.885	9.885	9.550	9.650	9.650	728,700
2026-03-31	10.045	10.045	9.490	9.580	9.580	2,167,900
2026-03-30	10.045	10.070	9.895	9.915	9.915	1,171,700
2026-03-27	10.215	10.265	10.000	10.100	10.100	832,000
2026-03-26	10.300	10.350	10.210	10.215	10.215	389,600
2026-03-25	10.370	10.370	10.250	10.295	10.295	280,000
2026-03-24	10.250	10.410	10.250	10.355	10.355	319,800
2026-03-23	10.440	10.440	10.185	10.290	10.290	604,300
2026-03-20	10.475	10.500	10.390	10.415	10.415	372,500
2026-03-19	10.520	10.645	10.420	10.470	10.470	869,000
2026-03-18	10.645	10.695	10.440	10.560	10.560	752,800
2026-03-17	10.595	11.000	10.525	10.535	10.535	2,459,900
2026-03-16	10.500	10.600	10.440	10.480	10.480	808,000
2026-03-13	10.600	10.600	10.465	10.505	10.505	485,800
2026-03-12	10.670	10.670	10.455	10.465	10.465	508,300
2026-03-11	10.620	10.730	10.485	10.540	10.540	771,100
2026-03-10	10.825	10.840	10.565	10.605	10.605	764,100
2026-03-09	10.860	10.860	10.445	10.675	10.675	929,600
2026-03-06	10.860	10.930	10.700	10.740	10.740	519,300
2026-03-05	10.990	10.990	10.750	10.850	10.850	832,000
2026-03-04	11.055	11.060	10.850	10.920	10.920	705,600
2026-03-03	11.125	11.125	10.910	10.930	10.930	984,400
2026-03-02	11.140	11.185	10.910	11.035	11.035	1,593,700
2026-02-27	11.175	11.185	11.135	11.160	11.160	346,500
2026-02-26	11.225	11.225	11.105	11.155	11.155	458,700
2026-02-25	11.160	11.205	11.140	11.160	11.160	542,100
2026-02-24	11.325	11.335	11.140	11.185	11.185	1,577,800
2026-02-20	11.425	11.870	11.190	11.300	11.300	10,223,900
2026-02-19	11.180	11.320	11.105	11.215	11.215	1,466,800
2026-02-18	11.135	11.200	11.100	11.125	11.125	268,000
2026-02-17	11.250	11.250	11.080	11.115	11.115	364,800
2026-02-16	11.295	11.365	11.035	11.145	11.145	1,234,000
2026-02-13	11.015	11.290	11.015	11.145	11.145	1,068,800
2026-02-12	11.030	11.115	11.020	11.065	11.065	464,100
2026-02-11	11.100	11.215	10.960	11.090	11.090	850,700
2026-02-10	11.070	11.190	10.905	11.070	11.070	738,300
2026-02-09	11.190	11.315	10.840	11.070	11.070	1,471,100
2026-02-06	11.310	11.375	11.155	11.265	11.265	798,300
2026-02-05	11.220	11.305	11.185	11.260	11.260	651,500

← NewerPage 3 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.