RBK ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	11.370	11.480	11.175	11.365	11.365	759,400
2026-02-03	11.365	11.435	11.350	11.390	11.390	677,600
2026-02-02	11.395	11.455	10.935	11.310	11.310	2,715,600
2026-01-30	11.560	11.625	11.310	11.410	11.410	1,107,600
2026-01-29	11.595	11.720	11.420	11.515	11.515	2,951,900
2026-01-28	11.490	11.755	11.470	11.525	11.525	1,919,800
2026-01-27	11.480	11.570	11.385	11.490	11.490	741,500
2026-01-26	11.580	11.580	11.300	11.425	11.425	2,276,700
2026-01-23	11.655	11.655	11.395	11.590	11.590	1,030,200
2026-01-22	11.720	12.025	11.550	11.600	11.600	4,829,600
2026-01-21	11.450	11.785	11.415	11.560	11.560	2,206,200
2026-01-20	11.440	11.510	11.400	11.460	11.460	525,200
2026-01-19	11.410	11.615	11.370	11.465	11.465	1,612,100
2026-01-16	11.370	11.685	11.350	11.445	11.445	3,199,900
2026-01-15	11.325	11.415	11.245	11.285	11.285	683,300
2026-01-14	11.220	11.330	11.115	11.300	11.300	684,700
2026-01-13	11.300	11.300	11.150	11.195	11.195	539,100
2026-01-12	11.315	11.530	11.180	11.195	11.195	1,277,000
2026-01-09	11.220	11.490	11.190	11.305	11.305	589,600
2026-01-08	11.275	11.300	11.120	11.230	11.230	687,800
2026-01-06	11.300	11.360	11.270	11.320	11.320	397,500
2026-01-05	11.310	11.430	11.155	11.350	11.350	848,000
2025-12-30	11.550	11.625	11.270	11.420	11.420	816,500
2025-12-29	11.535	11.945	11.350	11.550	11.550	3,311,000
2025-12-26	11.360	11.695	11.270	11.485	11.485	1,795,400
2025-12-25	11.415	11.430	11.255	11.275	11.275	520,700
2025-12-24	11.505	11.700	11.320	11.465	11.465	829,400
2025-12-23	11.560	11.665	11.220	11.350	11.350	2,252,100
2025-12-22	11.820	11.860	11.455	11.570	11.570	1,568,500
2025-12-19	12.070	12.295	11.715	11.825	11.825	1,994,100
2025-12-18	11.925	12.395	11.795	11.945	11.945	4,568,200
2025-12-17	12.005	12.070	11.750	11.845	11.845	1,739,300
2025-12-16	11.920	12.115	11.855	12.000	12.000	2,159,200
2025-12-15	11.840	12.175	11.695	11.870	11.870	3,852,900
2025-12-12	11.455	12.230	11.410	11.660	11.660	10,176,200
2025-12-11	11.215	11.565	11.205	11.235	11.235	4,987,100
2025-12-10	11.265	11.290	11.100	11.190	11.190	1,088,000
2025-12-09	11.250	11.270	11.080	11.160	11.160	910,900
2025-12-08	11.215	11.340	11.155	11.235	11.235	1,026,300
2025-12-05	11.165	11.350	11.125	11.260	11.260	1,556,500
2025-12-04	11.310	11.310	11.125	11.155	11.155	936,800
2025-12-03	11.295	11.390	11.010	11.120	11.120	1,323,000
2025-12-02	11.285	11.410	11.205	11.315	11.315	883,300
2025-12-01	11.320	11.385	11.200	11.295	11.295	1,022,200
2025-11-28	11.215	11.475	11.165	11.330	11.330	1,706,400
2025-11-27	11.480	11.480	11.015	11.130	11.130	2,041,000
2025-11-26	11.630	11.630	11.255	11.365	11.365	1,309,100
2025-11-25	11.330	11.550	11.330	11.500	11.500	1,617,500
2025-11-24	11.420	11.760	11.255	11.350	11.350	3,156,600
2025-11-21	11.280	11.520	11.200	11.345	11.345	3,344,800
2025-11-20	10.900	11.550	10.900	11.195	11.195	6,079,500
2025-11-19	10.985	11.100	10.785	10.940	10.940	2,594,900
2025-11-18	10.800	11.020	10.760	10.860	10.860	1,287,200
2025-11-17	10.855	11.000	10.760	10.805	10.805	1,375,000
2025-11-14	10.885	11.100	10.745	10.845	10.845	1,282,500
2025-11-13	10.890	11.095	10.625	10.815	10.815	1,767,700
2025-11-12	11.035	11.170	10.805	10.870	10.870	1,577,000
2025-11-11	10.985	11.060	10.890	10.985	10.985	602,100
2025-11-10	10.825	11.230	10.815	10.870	10.870	1,954,600
2025-11-07	10.765	11.155	10.735	10.850	10.850	1,744,000

← NewerPage 4 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.