RBK ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.120 | 8.120 | 7.965 | 8.000 | 8.000 | 531,100 |
| 2026-10-16 | 7.975 | 8.185 | 7.905 | 8.080 | 8.080 | 475,400 |
| 2026-10-15 | 8.160 | 8.180 | 7.780 | 8.020 | 8.020 | 1,111,300 |
| 2026-10-14 | 8.135 | 8.500 | 8.000 | 8.090 | 8.090 | 4,002,400 |
| 2026-10-13 | 7.915 | 8.400 | 7.880 | 8.085 | 8.085 | 2,138,600 |
| 2026-10-12 | 7.900 | 7.950 | 7.810 | 7.900 | 7.900 | 406,600 |
| 2026-10-09 | 7.805 | 7.910 | 7.730 | 7.800 | 7.800 | 517,900 |
| 2026-10-08 | 7.755 | 7.840 | 7.725 | 7.765 | 7.765 | 222,900 |
| 2026-10-07 | 7.770 | 7.885 | 7.770 | 7.810 | 7.810 | 166,200 |
| 2026-10-06 | 7.860 | 7.915 | 7.750 | 7.820 | 7.820 | 460,700 |
| 2026-10-05 | 7.615 | 8.000 | 7.615 | 7.720 | 7.720 | 1,222,400 |
| 2026-10-02 | 7.635 | 7.695 | 7.615 | 7.625 | 7.625 | 175,000 |
| 2026-10-01 | 7.630 | 7.810 | 7.600 | 7.655 | 7.655 | 523,500 |
| 2026-09-30 | 7.795 | 7.795 | 7.515 | 7.670 | 7.670 | 556,900 |
| 2026-09-29 | 7.540 | 7.795 | 7.515 | 7.585 | 7.585 | 443,000 |
| 2026-09-28 | 7.590 | 7.830 | 7.520 | 7.535 | 7.535 | 1,388,700 |
| 2026-09-25 | 7.835 | 7.860 | 7.555 | 7.620 | 7.620 | 1,389,800 |
| 2026-09-24 | 7.540 | 8.480 | 7.525 | 7.905 | 7.905 | 8,612,900 |
| 2026-09-23 | 7.550 | 7.615 | 7.425 | 7.435 | 7.435 | 271,300 |
| 2026-09-22 | 7.425 | 7.635 | 7.425 | 7.515 | 7.515 | 340,300 |
| 2026-09-21 | 7.415 | 7.500 | 7.285 | 7.445 | 7.445 | 263,800 |
| 2026-09-18 | 7.550 | 7.600 | 7.310 | 7.515 | 7.515 | 606,100 |
| 2026-09-17 | 7.600 | 7.630 | 7.470 | 7.510 | 7.510 | 253,000 |
| 2026-09-16 | 7.765 | 7.805 | 7.605 | 7.625 | 7.625 | 300,700 |
| 2026-09-15 | 7.855 | 8.140 | 7.715 | 7.900 | 7.900 | 1,030,300 |
| 2026-09-14 | 7.620 | 8.025 | 7.590 | 7.875 | 7.875 | 1,041,400 |
| 2026-09-11 | 7.755 | 7.790 | 7.595 | 7.645 | 7.645 | 241,000 |
| 2026-09-10 | 7.695 | 7.785 | 7.575 | 7.640 | 7.640 | 195,800 |
| 2026-09-09 | 7.770 | 7.770 | 7.570 | 7.685 | 7.685 | 312,300 |
| 2026-09-08 | 7.875 | 7.965 | 7.550 | 7.735 | 7.735 | 609,800 |
| 2026-09-07 | 7.545 | 7.895 | 7.465 | 7.635 | 7.635 | 1,365,000 |
| 2026-09-04 | 7.575 | 7.600 | 7.470 | 7.575 | 7.575 | 330,200 |
| 2026-09-03 | 7.385 | 7.565 | 7.320 | 7.450 | 7.450 | 603,400 |
| 2026-09-02 | 7.245 | 7.375 | 7.235 | 7.360 | 7.360 | 163,100 |
| 2026-09-01 | 7.410 | 7.595 | 7.210 | 7.500 | 7.500 | 911,400 |
| 2026-08-31 | 7.300 | 7.525 | 7.155 | 7.500 | 7.500 | 1,256,800 |
| 2026-08-28 | 7.330 | 7.385 | 7.185 | 7.270 | 7.270 | 242,800 |
| 2026-08-27 | 7.275 | 7.350 | 7.070 | 7.340 | 7.340 | 449,600 |
| 2026-08-26 | 7.430 | 7.470 | 7.150 | 7.250 | 7.250 | 335,700 |
| 2026-08-25 | 7.320 | 7.480 | 7.200 | 7.365 | 7.365 | 446,100 |
| 2026-08-24 | 7.400 | 7.450 | 7.115 | 7.160 | 7.160 | 824,500 |
| 2026-08-21 | 7.465 | 7.560 | 7.345 | 7.390 | 7.390 | 890,900 |
| 2026-08-20 | 7.460 | 8.500 | 7.350 | 7.465 | 7.465 | 7,289,900 |
| 2026-08-19 | 7.390 | 7.440 | 7.185 | 7.410 | 7.410 | 494,400 |
| 2026-08-18 | 7.160 | 7.580 | 7.105 | 7.250 | 7.250 | 806,000 |
| 2026-08-17 | 7.480 | 7.480 | 7.000 | 7.195 | 7.195 | 541,300 |
| 2026-08-14 | 7.550 | 7.615 | 7.185 | 7.265 | 7.265 | 1,131,300 |
| 2026-08-13 | 7.975 | 7.975 | 7.420 | 7.520 | 7.520 | 1,137,200 |
| 2026-08-12 | 8.050 | 8.700 | 7.845 | 8.085 | 8.085 | 5,902,700 |
| 2026-08-11 | 7.885 | 8.350 | 7.815 | 8.015 | 8.015 | 2,303,500 |
| 2026-08-10 | 7.680 | 7.950 | 7.625 | 7.825 | 7.825 | 779,700 |
| 2026-08-07 | 7.845 | 7.955 | 7.600 | 7.645 | 7.645 | 1,240,900 |
| 2026-08-06 | 7.855 | 7.960 | 7.570 | 7.730 | 7.730 | 1,130,700 |
| 2026-08-05 | 7.760 | 7.930 | 7.665 | 7.840 | 7.840 | 776,200 |
| 2026-08-04 | 7.920 | 8.195 | 7.520 | 7.810 | 7.810 | 1,646,500 |
| 2026-08-03 | 7.350 | 8.300 | 7.335 | 7.850 | 7.850 | 8,171,700 |
| 2026-07-31 | 7.140 | 7.315 | 7.010 | 7.210 | 7.210 | 1,738,900 |
| 2026-07-30 | 7.205 | 7.360 | 7.000 | 7.005 | 7.005 | 1,867,100 |
| 2026-07-29 | 7.115 | 7.210 | 7.065 | 7.165 | 7.165 | 868,900 |
| 2026-07-28 | 7.210 | 7.385 | 7.050 | 7.095 | 7.095 | 1,321,500 |
Page 1 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.