RBK ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 10.140 | 10.465 | 9.810 | 10.160 | 10.160 | 4,776,100 |
| 2024-11-27 | 10.385 | 10.740 | 9.025 | 9.640 | 9.640 | 6,962,900 |
| 2024-11-26 | 11.645 | 11.920 | 10.160 | 10.360 | 10.360 | 4,895,900 |
| 2024-11-25 | 12.060 | 12.170 | 11.420 | 11.590 | 11.590 | 1,540,800 |
| 2024-11-22 | 12.365 | 12.450 | 12.000 | 12.050 | 12.050 | 1,279,200 |
| 2024-11-21 | 12.400 | 12.495 | 11.995 | 12.075 | 12.075 | 1,708,500 |
| 2024-11-20 | 12.465 | 13.185 | 12.300 | 12.480 | 12.480 | 3,258,300 |
| 2024-11-19 | 12.940 | 12.955 | 12.150 | 12.225 | 12.225 | 1,767,300 |
| 2024-11-18 | 12.505 | 13.240 | 12.215 | 12.820 | 12.820 | 2,554,400 |
| 2024-11-15 | 12.720 | 12.985 | 12.515 | 12.685 | 12.685 | 1,280,500 |
| 2024-11-14 | 12.805 | 13.175 | 12.550 | 12.680 | 12.680 | 2,265,900 |
| 2024-11-13 | 12.950 | 13.445 | 12.655 | 13.100 | 13.100 | 2,825,200 |
| 2024-11-12 | 13.320 | 14.145 | 12.815 | 12.930 | 12.930 | 8,306,100 |
| 2024-11-11 | 12.350 | 14.000 | 11.980 | 13.450 | 13.450 | 13,999,900 |
| 2024-11-08 | 12.300 | 12.875 | 11.730 | 12.120 | 12.120 | 5,826,300 |
| 2024-11-07 | 11.725 | 12.000 | 11.535 | 11.725 | 11.725 | 929,100 |
| 2024-11-06 | 11.800 | 12.190 | 10.955 | 11.620 | 11.620 | 2,290,700 |
| 2024-11-05 | 11.640 | 11.840 | 11.550 | 11.600 | 11.600 | 556,600 |
| 2024-11-02 | 11.725 | 11.970 | 11.510 | 11.600 | 11.600 | 481,700 |
| 2024-11-01 | 11.625 | 11.820 | 11.490 | 11.720 | 11.720 | 777,700 |
| 2024-10-31 | 11.895 | 11.895 | 11.320 | 11.570 | 11.570 | 1,097,900 |
| 2024-10-30 | 12.295 | 12.300 | 11.750 | 11.900 | 11.900 | 1,700,300 |
| 2024-10-29 | 11.600 | 12.350 | 11.485 | 12.160 | 12.160 | 3,166,800 |
| 2024-10-28 | 12.300 | 12.300 | 11.240 | 11.350 | 11.350 | 5,580,300 |
| 2024-10-25 | 13.285 | 13.295 | 11.715 | 12.320 | 12.320 | 4,156,200 |
| 2024-10-24 | 13.300 | 13.490 | 12.815 | 13.125 | 13.125 | 1,727,800 |
| 2024-10-23 | 13.595 | 13.595 | 13.220 | 13.370 | 13.370 | 969,500 |
| 2024-10-22 | 13.815 | 13.840 | 13.580 | 13.595 | 13.595 | 831,100 |
| 2024-10-21 | 13.840 | 13.975 | 13.715 | 13.805 | 13.805 | 829,000 |
| 2024-10-18 | 13.820 | 13.870 | 13.740 | 13.785 | 13.785 | 510,600 |
| 2024-10-17 | 13.905 | 14.520 | 13.735 | 13.845 | 13.845 | 3,360,800 |
| 2024-10-16 | 14.295 | 14.295 | 13.690 | 13.775 | 13.775 | 2,468,100 |
| 2024-10-15 | 13.645 | 15.160 | 13.570 | 14.245 | 14.245 | 20,473,100 |
| 2024-10-14 | 13.650 | 13.770 | 13.400 | 13.610 | 13.610 | 1,251,500 |
| 2024-10-11 | 13.700 | 13.700 | 13.500 | 13.580 | 13.580 | 327,600 |
| 2024-10-10 | 13.735 | 13.950 | 13.520 | 13.565 | 13.565 | 912,500 |
| 2024-10-09 | 13.750 | 14.200 | 13.560 | 13.590 | 13.590 | 2,134,600 |
| 2024-10-08 | 13.635 | 13.845 | 13.445 | 13.680 | 13.680 | 1,113,600 |
| 2024-10-07 | 13.830 | 13.900 | 13.545 | 13.635 | 13.635 | 753,800 |
| 2024-10-04 | 13.865 | 14.220 | 13.745 | 13.845 | 13.845 | 1,356,400 |
| 2024-10-03 | 14.010 | 14.135 | 13.140 | 13.830 | 13.830 | 3,094,000 |
| 2024-10-02 | 14.180 | 14.395 | 13.900 | 14.005 | 14.005 | 672,900 |
| 2024-10-01 | 14.410 | 14.680 | 13.890 | 14.090 | 14.090 | 1,896,200 |
| 2024-09-30 | 14.695 | 14.800 | 14.455 | 14.485 | 14.485 | 1,096,400 |
| 2024-09-27 | 14.695 | 14.830 | 14.515 | 14.635 | 14.635 | 995,900 |
| 2024-09-26 | 14.565 | 15.090 | 14.340 | 14.705 | 14.705 | 2,376,600 |
| 2024-09-25 | 14.900 | 15.070 | 14.270 | 14.560 | 14.560 | 2,632,400 |
| 2024-09-24 | 14.900 | 15.910 | 14.500 | 15.000 | 15.000 | 10,099,500 |
| 2024-09-23 | 14.700 | 15.080 | 14.500 | 14.680 | 14.680 | 3,846,800 |
| 2024-09-20 | 14.435 | 14.810 | 14.280 | 14.485 | 14.485 | 1,893,300 |
| 2024-09-19 | 14.350 | 14.685 | 14.055 | 14.380 | 14.380 | 1,314,500 |
| 2024-09-18 | 14.680 | 14.890 | 14.300 | 14.390 | 14.390 | 1,440,900 |
| 2024-09-17 | 14.830 | 15.500 | 14.015 | 14.680 | 14.680 | 8,019,500 |
| 2024-09-16 | 13.990 | 14.860 | 13.930 | 14.690 | 14.690 | 8,097,300 |
| 2024-09-13 | 13.615 | 13.990 | 13.330 | 13.975 | 13.975 | 1,755,700 |
| 2024-09-12 | 13.900 | 14.045 | 13.460 | 13.605 | 13.605 | 1,346,100 |
| 2024-09-11 | 14.200 | 14.595 | 13.935 | 14.100 | 14.100 | 1,762,900 |
| 2024-09-10 | 14.565 | 14.565 | 13.750 | 14.100 | 14.100 | 3,668,500 |
| 2024-09-09 | 13.820 | 14.375 | 13.400 | 14.020 | 14.020 | 4,102,100 |
| 2024-09-06 | 13.700 | 13.860 | 13.240 | 13.470 | 13.470 | 2,248,200 |
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.