RBK ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	14.020	14.135	13.715	13.950	13.950	1,188,500
2025-08-13	14.400	14.400	13.710	14.075	14.075	3,059,300
2025-08-12	14.175	14.410	13.800	14.045	14.045	2,459,300
2025-08-11	14.160	14.400	13.840	14.035	14.035	3,508,600
2025-08-08	13.980	14.050	13.660	13.870	13.870	2,552,900
2025-08-07	14.055	14.315	13.660	13.955	13.955	5,825,300
2025-08-06	14.200	14.485	12.540	13.455	13.455	11,909,300
2025-08-05	13.410	14.335	13.350	14.105	14.105	16,384,400
2025-08-04	13.050	13.625	13.010	13.335	13.335	5,375,500
2025-08-01	12.895	13.430	12.795	13.015	13.015	3,353,100
2025-07-31	12.930	13.025	12.730	12.865	12.865	1,164,100
2025-07-30	12.920	13.020	12.515	12.795	12.795	1,765,700
2025-07-29	12.910	13.145	12.770	12.900	12.900	1,587,100
2025-07-28	12.970	13.260	12.700	12.815	12.815	4,066,700
2025-07-25	13.385	14.350	12.630	12.835	12.835	14,033,700
2025-07-24	13.345	13.890	13.015	13.035	13.035	8,247,300
2025-07-23	12.480	13.500	12.375	13.195	13.195	11,094,300
2025-07-22	12.360	12.510	12.225	12.375	12.375	709,300
2025-07-21	12.370	12.630	12.125	12.485	12.485	2,310,700
2025-07-18	11.920	12.770	11.760	12.430	12.430	4,857,600
2025-07-17	12.495	12.595	11.840	11.885	11.885	2,517,100
2025-07-16	11.360	12.640	11.360	12.225	12.225	8,723,700
2025-07-15	11.470	11.635	11.240	11.270	11.270	1,026,700
2025-07-14	11.000	11.685	10.305	11.350	11.350	3,450,900
2025-07-11	11.330	11.350	10.975	11.080	11.080	985,700
2025-07-10	11.420	11.720	11.260	11.315	11.315	1,140,400
2025-07-09	11.795	11.795	11.035	11.200	11.200	1,895,400
2025-07-08	11.965	12.090	11.700	11.945	11.945	933,700
2025-07-07	12.040	12.225	11.820	11.955	11.955	745,300
2025-07-04	12.190	12.305	12.015	12.145	12.145	558,800
2025-07-03	12.370	12.590	12.305	12.320	12.320	643,800
2025-07-02	12.390	12.790	12.220	12.330	12.330	1,819,200
2025-07-01	12.460	12.530	12.355	12.425	12.425	588,000
2025-06-30	12.465	12.595	12.225	12.435	12.435	1,330,200
2025-06-27	12.465	12.465	12.155	12.345	12.345	593,300
2025-06-26	12.695	12.695	12.250	12.335	12.335	1,128,400
2025-06-25	12.340	12.965	12.270	12.490	12.490	2,779,700
2025-06-24	12.385	12.385	12.000	12.165	12.165	684,100
2025-06-23	12.205	12.505	12.205	12.225	12.225	253,400
2025-06-20	12.545	12.555	12.115	12.210	12.210	483,200
2025-06-19	12.600	12.600	12.340	12.385	12.385	203,200
2025-06-18	12.590	12.720	12.405	12.425	12.425	781,200
2025-06-17	12.260	12.945	12.070	12.590	12.590	1,098,200
2025-06-16	12.400	12.460	12.060	12.215	12.215	643,000
2025-06-13	12.565	12.585	12.375	12.400	12.400	268,400
2025-06-11	12.375	12.555	12.350	12.515	12.515	258,600
2025-06-10	12.390	12.560	12.350	12.365	12.365	416,800
2025-06-09	12.600	12.625	12.310	12.315	12.315	490,900
2025-06-06	12.895	13.050	12.540	12.600	12.600	1,595,600
2025-06-05	12.840	12.865	12.720	12.785	12.785	594,600
2025-06-04	13.060	13.070	12.665	12.705	12.705	1,869,000
2025-06-03	12.850	13.110	12.650	12.830	12.830	1,504,300
2025-06-02	12.640	12.800	12.440	12.785	12.785	993,900
2025-05-30	12.665	13.135	12.570	12.780	12.780	2,716,500
2025-05-29	12.780	13.190	12.580	12.630	12.630	2,344,400
2025-05-28	12.595	12.815	12.500	12.550	12.550	731,500
2025-05-27	12.350	12.545	12.305	12.435	12.435	887,500
2025-05-26	12.595	12.635	12.215	12.380	12.380	985,800
2025-05-23	12.575	13.000	12.510	12.650	12.650	794,700
2025-05-22	12.655	12.695	12.300	12.620	12.620	1,168,900

← NewerPage 6 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.