RBK ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	18.085	18.085	14.745	15.890	15.890	35,916,400
2025-02-24	16.460	16.460	16.000	16.460	16.460	3,651,400
2025-02-21	14.350	15.000	14.165	15.000	15.000	15,333,900
2025-02-20	11.290	13.670	11.200	13.670	13.670	46,517,300
2025-02-19	11.205	11.345	11.100	11.220	11.220	1,128,300
2025-02-18	11.235	11.380	11.140	11.180	11.180	2,395,500
2025-02-17	11.265	11.320	11.055	11.225	11.225	2,777,900
2025-02-14	11.280	11.400	10.920	11.000	11.000	2,399,500
2025-02-13	11.585	11.890	11.100	11.240	11.240	2,320,100
2025-02-12	11.095	11.460	10.960	11.005	11.005	4,009,600
2025-02-11	10.950	11.070	10.885	10.955	10.955	594,900
2025-02-10	11.145	11.175	10.960	11.015	11.015	798,600
2025-02-07	11.185	11.185	10.920	10.950	10.950	649,100
2025-02-06	11.110	11.250	11.045	11.060	11.060	770,400
2025-02-05	11.130	11.150	10.850	11.000	11.000	1,114,200
2025-02-04	11.075	11.480	11.070	11.130	11.130	1,345,000
2025-02-03	11.350	11.350	11.000	11.035	11.035	716,600
2025-01-31	11.480	11.480	11.150	11.240	11.240	956,400
2025-01-30	11.325	11.520	11.310	11.380	11.380	988,200
2025-01-29	11.485	11.510	11.220	11.310	11.310	1,098,300
2025-01-28	11.300	11.360	11.060	11.320	11.320	842,900
2025-01-27	11.520	11.530	11.310	11.315	11.315	795,200
2025-01-24	11.635	11.710	11.355	11.470	11.470	1,856,500
2025-01-23	11.705	11.890	11.570	11.570	11.570	1,625,900
2025-01-22	11.780	11.835	11.655	11.815	11.815	1,152,500
2025-01-21	11.540	11.870	11.520	11.760	11.760	2,373,900
2025-01-20	11.845	12.100	11.505	11.705	11.705	2,987,700
2025-01-17	11.490	11.800	11.310	11.430	11.430	3,005,400
2025-01-16	11.260	11.645	11.020	11.410	11.410	4,950,900
2025-01-15	11.060	11.275	10.950	11.015	11.015	895,700
2025-01-14	11.150	11.175	10.585	11.080	11.080	2,318,800
2025-01-13	11.215	11.395	10.945	11.150	11.150	2,255,300
2025-01-10	10.590	11.080	10.590	10.850	10.850	2,752,400
2025-01-09	11.020	11.330	9.965	10.750	10.750	5,222,700
2025-01-08	10.755	11.525	10.680	11.025	11.025	7,073,700
2025-01-06	10.485	10.760	10.360	10.640	10.640	1,107,900
2025-01-03	10.990	11.000	10.375	10.515	10.515	2,041,500
2024-12-30	10.430	10.895	10.360	10.710	10.710	2,203,400
2024-12-28	10.295	10.675	10.250	10.325	10.325	2,642,900
2024-12-27	10.255	10.380	10.185	10.205	10.205	997,000
2024-12-26	10.360	10.565	10.230	10.320	10.320	2,042,800
2024-12-25	10.050	10.365	10.030	10.125	10.125	1,176,100
2024-12-24	10.240	10.400	9.980	10.090	10.090	999,000
2024-12-23	10.385	10.650	9.810	10.155	10.155	4,953,600
2024-12-20	9.245	10.200	9.030	10.000	10.000	4,717,300
2024-12-19	9.290	9.680	9.100	9.160	9.160	2,835,400
2024-12-18	9.015	9.995	8.880	9.150	9.150	7,637,600
2024-12-17	8.990	9.350	8.890	8.955	8.955	1,691,400
2024-12-16	9.650	9.650	8.990	9.100	9.100	2,169,100
2024-12-13	9.705	10.235	9.515	9.625	9.625	2,734,900
2024-12-12	10.045	10.255	9.600	9.740	9.740	1,696,600
2024-12-11	10.190	10.260	9.700	10.010	10.010	912,300
2024-12-10	10.155	10.210	10.005	10.015	10.015	798,800
2024-12-09	10.330	10.685	10.090	10.180	10.180	1,444,800
2024-12-06	10.195	10.280	10.010	10.025	10.025	1,219,300
2024-12-05	10.000	10.240	9.720	10.080	10.080	2,123,100
2024-12-04	10.220	10.700	10.000	10.050	10.050	2,117,400
2024-12-03	11.050	11.065	10.035	10.290	10.290	4,895,800
2024-12-02	10.970	11.280	10.700	10.880	10.880	2,895,300
2024-11-29	10.210	11.000	10.000	10.695	10.695	6,037,500

← NewerPage 8 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.