RBK ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	12.655	12.695	12.300	12.620	12.620	1,168,900
2025-05-21	12.870	12.895	12.650	12.675	12.675	592,600
2025-05-20	13.315	13.315	12.725	12.845	12.845	1,358,000
2025-05-19	13.250	13.820	13.110	13.345	13.345	3,745,700
2025-05-16	13.155	13.195	12.750	12.935	12.935	1,243,000
2025-05-15	13.465	13.465	13.015	13.020	13.020	1,565,900
2025-05-14	13.440	13.700	13.260	13.485	13.485	1,093,400
2025-05-13	13.730	13.950	13.150	13.410	13.410	1,935,700
2025-05-12	12.800	14.080	12.800	13.720	13.720	8,139,900
2025-05-08	12.500	12.570	12.405	12.405	12.405	366,000
2025-05-07	12.630	12.630	12.265	12.450	12.450	912,700
2025-05-06	12.085	12.710	12.040	12.480	12.480	2,293,100
2025-05-05	12.605	12.800	11.760	11.980	11.980	2,308,800
2025-05-02	13.000	13.080	12.715	12.770	12.770	580,500
2025-04-30	13.160	13.380	12.915	13.000	13.000	735,400
2025-04-29	13.660	13.790	13.230	13.405	13.405	701,400
2025-04-28	14.090	14.090	13.450	13.670	13.670	1,801,300
2025-04-25	13.835	14.095	13.835	13.880	13.880	910,700
2025-04-24	13.780	14.260	13.720	13.730	13.730	2,566,900
2025-04-23	13.895	13.895	13.505	13.730	13.730	752,800
2025-04-22	14.140	14.385	13.555	13.880	13.880	1,718,800
2025-04-21	13.775	14.100	13.525	13.900	13.900	1,519,900
2025-04-18	13.950	14.110	13.470	13.645	13.645	1,682,900
2025-04-17	14.160	14.375	13.850	13.950	13.950	1,574,200
2025-04-16	13.760	14.490	13.405	14.125	14.125	2,432,300
2025-04-15	13.300	14.350	13.210	13.630	13.630	6,631,800
2025-04-14	13.640	13.730	13.300	13.375	13.375	896,500
2025-04-11	13.735	14.000	13.325	13.440	13.440	2,763,600
2025-04-10	13.785	13.930	13.250	13.425	13.425	2,851,500
2025-04-09	12.965	13.160	12.300	12.900	12.900	4,950,500
2025-04-08	12.735	14.100	12.735	13.395	13.395	7,836,700
2025-04-07	12.010	12.800	11.515	12.360	12.360	4,595,800
2025-04-04	14.010	14.130	12.800	12.950	12.950	4,836,400
2025-04-03	14.835	15.185	13.630	13.740	13.740	5,133,300
2025-04-02	14.695	15.250	14.255	14.520	14.520	1,440,100
2025-04-01	14.985	15.885	14.615	14.755	14.755	4,309,100
2025-03-31	14.490	15.200	14.100	14.660	14.660	2,577,100
2025-03-28	15.000	15.255	14.170	14.760	14.760	3,639,600
2025-03-27	15.595	15.660	15.115	15.255	15.255	1,966,700
2025-03-26	16.250	16.290	15.800	15.810	15.810	1,845,900
2025-03-25	16.445	16.665	15.740	15.970	15.970	2,909,300
2025-03-24	16.215	16.840	16.020	16.125	16.125	8,473,500
2025-03-21	16.220	16.235	15.820	16.015	16.015	1,446,900
2025-03-20	16.475	16.500	15.920	16.140	16.140	1,663,800
2025-03-19	16.395	16.525	16.010	16.270	16.270	3,244,500
2025-03-18	16.770	16.995	16.395	16.545	16.545	4,102,500
2025-03-17	16.500	17.085	16.110	16.770	16.770	10,124,200
2025-03-14	15.265	16.535	15.185	16.000	16.000	23,377,000
2025-03-13	15.750	15.825	14.920	15.070	15.070	7,929,800
2025-03-12	16.400	16.550	15.660	15.975	15.975	11,508,100
2025-03-11	16.720	17.485	16.440	16.590	16.590	35,574,800
2025-03-10	15.165	15.915	14.840	15.915	15.915	12,660,500
2025-03-07	15.295	15.295	14.420	14.500	14.500	2,463,100
2025-03-06	15.200	15.440	14.730	14.900	14.900	2,275,600
2025-03-05	15.295	15.680	14.940	15.150	15.150	5,484,600
2025-03-04	14.950	15.700	14.905	15.065	15.065	6,323,600
2025-03-03	15.385	15.785	14.170	14.605	14.605	5,063,600
2025-02-28	15.400	15.795	14.870	15.170	15.170	3,436,300
2025-02-27	15.000	16.525	14.880	15.630	15.630	22,634,900
2025-02-26	16.395	16.395	14.535	15.180	15.180	8,756,100

← NewerPage 7 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.