Rossiyskiy Aktsionernyi Kommercheskiy Dorozhnyi Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 145.50 | 149.50 | 143.00 | 148.00 | 148.00 | 2,720 |
| 2024-09-04 | 142.00 | 146.00 | 141.50 | 145.00 | 145.00 | 2,520 |
| 2024-09-03 | 142.00 | 143.00 | 138.50 | 142.00 | 142.00 | 5,470 |
| 2024-09-02 | 143.50 | 143.50 | 139.00 | 141.00 | 141.00 | 5,370 |
| 2024-08-30 | 146.50 | 148.50 | 141.50 | 145.00 | 145.00 | 4,930 |
| 2024-08-29 | 150.00 | 150.00 | 143.50 | 146.00 | 146.00 | 8,840 |
| 2024-08-28 | 156.00 | 156.50 | 144.50 | 150.50 | 150.50 | 15,330 |
| 2024-08-27 | 157.50 | 157.50 | 155.00 | 156.00 | 156.00 | 1,750 |
| 2024-08-26 | 157.00 | 157.50 | 155.00 | 156.50 | 156.50 | 1,630 |
| 2024-08-23 | 157.50 | 158.00 | 153.50 | 155.00 | 155.00 | 4,830 |
| 2024-08-22 | 159.00 | 159.00 | 156.50 | 157.50 | 157.50 | 2,280 |
| 2024-08-21 | 160.50 | 160.50 | 157.50 | 159.00 | 159.00 | 3,220 |
| 2024-08-20 | 162.00 | 162.00 | 158.00 | 160.50 | 160.50 | 4,940 |
| 2024-08-19 | 166.00 | 168.50 | 160.50 | 161.50 | 161.50 | 7,920 |
| 2024-08-16 | 160.50 | 167.50 | 159.00 | 165.00 | 165.00 | 11,100 |
| 2024-08-15 | 163.00 | 163.00 | 159.00 | 161.00 | 161.00 | 5,020 |
| 2024-08-14 | 163.00 | 164.00 | 161.50 | 162.00 | 162.00 | 3,340 |
| 2024-08-13 | 161.50 | 167.00 | 160.00 | 162.50 | 162.50 | 6,700 |
| 2024-08-12 | 158.50 | 164.50 | 158.50 | 162.50 | 162.50 | 12,340 |
| 2024-08-09 | 157.00 | 158.50 | 157.00 | 157.00 | 157.00 | 1,830 |
| 2024-08-08 | 160.00 | 160.00 | 156.50 | 158.00 | 158.00 | 5,660 |
| 2024-08-07 | 160.00 | 160.00 | 156.00 | 159.50 | 159.50 | 8,940 |
| 2024-08-06 | 162.00 | 163.00 | 158.50 | 160.50 | 160.50 | 11,780 |
| 2024-08-05 | 163.00 | 164.00 | 161.50 | 161.50 | 161.50 | 3,640 |
| 2024-08-02 | 164.00 | 164.50 | 163.00 | 164.50 | 164.50 | 3,650 |
| 2024-08-01 | 167.00 | 167.50 | 163.00 | 164.00 | 164.00 | 9,240 |
| 2024-07-31 | 166.00 | 167.00 | 166.00 | 166.50 | 166.50 | 450 |
| 2024-07-30 | 166.00 | 168.00 | 164.50 | 166.50 | 166.50 | 2,670 |
| 2024-07-29 | 169.00 | 169.50 | 165.00 | 166.00 | 166.00 | 4,920 |
| 2024-07-26 | 169.00 | 170.50 | 166.50 | 168.50 | 168.50 | 6,270 |
| 2024-07-25 | 170.00 | 170.50 | 168.50 | 169.00 | 169.00 | 3,880 |
| 2024-07-24 | 170.50 | 171.00 | 169.50 | 171.00 | 171.00 | 1,440 |
| 2024-07-23 | 171.50 | 171.50 | 169.00 | 170.50 | 170.50 | 1,780 |
| 2024-07-22 | 170.50 | 173.00 | 170.00 | 171.50 | 171.50 | 2,570 |
| 2024-07-19 | 168.50 | 173.50 | 166.00 | 170.00 | 170.00 | 6,810 |
| 2024-07-18 | 172.00 | 173.50 | 167.00 | 168.50 | 168.50 | 4,440 |
| 2024-07-17 | 172.00 | 174.50 | 167.50 | 170.50 | 170.50 | 4,750 |
| 2024-07-16 | 171.00 | 175.00 | 169.50 | 172.00 | 172.00 | 10,040 |
| 2024-07-15 | 170.00 | 174.50 | 167.00 | 171.00 | 171.00 | 7,940 |
| 2024-07-12 | 169.50 | 175.00 | 164.50 | 170.50 | 170.50 | 17,440 |
| 2024-07-11 | 164.00 | 170.50 | 164.00 | 169.50 | 169.50 | 5,170 |
| 2024-07-10 | 164.50 | 174.50 | 162.50 | 163.00 | 163.00 | 24,310 |
| 2024-07-09 | 167.50 | 170.00 | 164.50 | 164.50 | 164.50 | 13,790 |
| 2024-07-08 | 172.00 | 174.00 | 164.50 | 168.00 | 168.00 | 9,450 |
| 2024-07-05 | 173.50 | 175.00 | 169.50 | 172.00 | 172.00 | 4,130 |
| 2024-07-04 | 174.00 | 175.00 | 171.50 | 174.50 | 174.50 | 13,340 |
| 2024-07-03 | 178.00 | 178.00 | 173.00 | 174.50 | 174.50 | 12,330 |
| 2024-07-02 | 168.00 | 181.00 | 165.50 | 175.00 | 175.00 | 79,150 |
| 2024-07-01 | 171.50 | 171.50 | 165.50 | 169.00 | 169.00 | 4,900 |
| 2024-06-28 | 165.50 | 177.00 | 165.00 | 171.50 | 171.50 | 27,080 |
| 2024-06-27 | 164.50 | 167.00 | 162.50 | 165.50 | 165.50 | 35,850 |
| 2024-06-26 | 162.50 | 164.00 | 162.00 | 164.00 | 164.00 | 15,070 |
| 2024-06-25 | 163.00 | 163.00 | 161.00 | 162.50 | 162.50 | 9,450 |
| 2024-06-24 | 162.50 | 164.00 | 161.50 | 162.50 | 162.50 | 10,580 |
| 2024-06-21 | 166.50 | 167.00 | 162.00 | 163.00 | 163.00 | 31,430 |
| 2024-06-20 | 163.00 | 167.00 | 161.00 | 167.00 | 167.00 | 11,200 |
| 2024-06-19 | 165.50 | 166.00 | 161.50 | 162.00 | 162.00 | 6,990 |
| 2024-06-18 | 169.00 | 169.00 | 165.50 | 166.00 | 166.00 | 10,170 |
| 2024-06-17 | 172.50 | 172.50 | 167.50 | 169.00 | 169.00 | 17,470 |
| 2024-06-14 | 172.00 | 173.00 | 170.50 | 172.50 | 172.50 | 8,360 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-19 | 11.0000 RUB |
| 2022-09-19 | 11.0800 RUB |
| 2021-06-07 | 10.9200 RUB |
| 2020-07-27 | 6.7300 RUB |
| 2019-06-24 | 9.8500 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.