RBK ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	10.925	10.925	10.710	10.790	10.790	659,300
2025-11-05	11.165	11.165	10.755	10.880	10.880	1,494,300
2025-11-03	11.145	11.180	10.960	11.135	11.135	1,035,900
2025-11-01	10.725	11.745	10.635	11.150	11.150	10,092,600
2025-10-31	10.830	10.845	10.600	10.690	10.690	321,100
2025-10-30	10.785	10.860	10.405	10.755	10.755	1,451,600
2025-10-29	10.730	11.100	10.625	10.660	10.660	951,100
2025-10-28	10.700	10.755	10.530	10.655	10.655	309,800
2025-10-27	10.945	10.945	10.510	10.565	10.565	317,200
2025-10-24	10.895	10.985	10.700	10.760	10.760	322,900
2025-10-23	10.780	10.890	10.500	10.520	10.520	655,000
2025-10-22	10.995	11.350	10.780	10.935	10.935	733,600
2025-10-21	11.165	11.205	10.460	10.535	10.535	1,746,000
2025-10-20	10.980	11.260	10.980	11.060	11.060	1,854,200
2025-10-17	11.285	11.285	10.750	10.890	10.890	1,958,800
2025-10-16	10.405	11.150	10.310	10.460	10.460	2,057,500
2025-10-15	10.455	10.490	10.250	10.390	10.390	768,000
2025-10-14	10.640	10.655	10.395	10.445	10.445	410,300
2025-10-13	10.550	10.895	10.420	10.540	10.540	943,500
2025-10-10	10.880	11.025	10.460	10.515	10.515	988,700
2025-10-09	10.500	11.180	10.255	11.080	11.080	2,507,400
2025-10-08	11.090	11.190	10.300	10.420	10.420	1,931,100
2025-10-07	10.960	11.495	10.855	11.180	11.180	1,390,700
2025-10-06	10.485	11.145	10.200	10.890	10.890	3,713,400
2025-10-03	10.850	10.960	10.495	10.550	10.550	1,460,100
2025-10-02	11.220	11.220	10.715	10.965	10.965	1,453,900
2025-10-01	11.495	11.595	11.015	11.340	11.340	1,346,500
2025-09-30	11.795	11.985	11.260	11.425	11.425	2,053,400
2025-09-29	12.065	12.150	11.710	11.840	11.840	670,400
2025-09-26	12.020	12.400	11.765	12.045	12.045	1,689,800
2025-09-25	12.390	12.565	11.850	12.060	12.060	2,198,100
2025-09-24	11.535	12.900	11.435	12.030	12.030	6,479,600
2025-09-23	11.935	12.100	11.240	12.005	12.005	1,345,700
2025-09-22	12.100	12.100	11.655	12.030	12.030	1,197,900
2025-09-19	12.455	12.520	12.105	12.230	12.230	764,800
2025-09-18	12.695	12.890	12.420	12.600	12.600	1,003,600
2025-09-17	12.665	12.850	12.565	12.730	12.730	682,800
2025-09-16	12.580	12.995	12.520	12.670	12.670	1,755,900
2025-09-15	12.615	12.780	12.480	12.520	12.520	564,700
2025-09-12	12.870	13.130	12.615	12.690	12.690	1,096,100
2025-09-11	12.920	13.045	12.660	12.865	12.865	1,080,000
2025-09-10	13.080	13.090	12.850	12.900	12.900	969,800
2025-09-09	13.200	13.200	13.000	13.045	13.045	759,400
2025-09-08	13.185	13.380	13.000	13.040	13.040	1,400,500
2025-09-05	13.000	13.255	12.960	13.070	13.070	1,162,900
2025-09-04	13.045	13.105	12.905	12.985	12.985	713,800
2025-09-03	12.885	13.200	12.885	13.050	13.050	1,139,900
2025-09-02	13.340	13.340	12.830	12.845	12.845	2,920,100
2025-09-01	13.720	13.820	13.205	13.330	13.330	2,840,600
2025-08-29	13.700	14.100	13.605	13.715	13.715	1,508,200
2025-08-28	14.020	14.035	13.440	13.780	13.780	1,934,800
2025-08-27	14.045	14.185	13.910	13.995	13.995	1,673,000
2025-08-26	14.000	14.125	13.900	13.990	13.990	802,800
2025-08-25	14.100	14.135	13.800	13.950	13.950	1,314,300
2025-08-22	14.020	14.155	13.860	13.990	13.990	1,100,900
2025-08-21	14.380	14.380	13.900	13.900	13.900	2,003,800
2025-08-20	14.340	14.545	14.175	14.195	14.195	1,330,200
2025-08-19	14.200	14.680	14.150	14.175	14.175	6,552,700
2025-08-18	13.980	14.400	13.750	14.035	14.035	6,407,500
2025-08-15	14.005	14.215	13.910	14.075	14.075	2,077,100

← NewerPage 5 of 22 · 1,271 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.