Rossiyskiy Aktsionernyi Kommercheskiy Dorozhnyi Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 171.50 | 174.50 | 162.00 | 172.50 | 172.50 | 13,130 |
| 2024-06-11 | 174.50 | 175.00 | 171.50 | 172.50 | 172.50 | 7,210 |
| 2024-06-10 | 173.50 | 178.00 | 172.00 | 172.50 | 172.50 | 19,360 |
| 2024-06-07 | 171.50 | 176.50 | 170.50 | 173.00 | 173.00 | 31,510 |
| 2024-06-06 | 172.00 | 174.00 | 170.00 | 171.50 | 171.50 | 3,600 |
| 2024-06-05 | 174.00 | 177.00 | 171.50 | 172.00 | 172.00 | 13,270 |
| 2024-06-04 | 163.50 | 173.50 | 163.00 | 173.50 | 173.50 | 29,150 |
| 2024-06-03 | 165.50 | 166.50 | 160.00 | 163.50 | 163.50 | 23,830 |
| 2024-05-31 | 173.00 | 173.00 | 160.00 | 164.00 | 164.00 | 45,250 |
| 2024-05-30 | 174.00 | 178.00 | 172.00 | 173.00 | 173.00 | 18,600 |
| 2024-05-29 | 181.50 | 182.00 | 171.50 | 174.00 | 174.00 | 38,550 |
| 2024-05-28 | 184.00 | 193.00 | 162.50 | 180.50 | 180.50 | 224,740 |
| 2024-05-27 | 206.50 | 214.50 | 202.00 | 204.00 | 204.00 | 226,560 |
| 2024-05-24 | 208.00 | 208.50 | 203.00 | 206.00 | 206.00 | 55,180 |
| 2024-05-23 | 210.50 | 211.50 | 203.00 | 207.50 | 207.50 | 84,690 |
| 2024-05-22 | 222.00 | 224.00 | 202.00 | 210.50 | 210.50 | 164,800 |
| 2024-05-21 | 210.50 | 225.00 | 210.00 | 219.50 | 219.50 | 132,440 |
| 2024-05-20 | 211.50 | 214.00 | 206.00 | 210.50 | 210.50 | 43,690 |
| 2024-05-17 | 213.50 | 215.00 | 210.00 | 211.50 | 211.50 | 53,600 |
| 2024-05-16 | 211.00 | 215.00 | 209.50 | 214.00 | 214.00 | 27,030 |
| 2024-05-15 | 215.00 | 216.00 | 208.50 | 211.50 | 211.50 | 11,200 |
| 2024-05-14 | 214.00 | 220.00 | 205.00 | 213.00 | 213.00 | 51,450 |
| 2024-05-13 | 215.50 | 220.00 | 212.00 | 213.50 | 213.50 | 49,020 |
| 2024-05-10 | 209.00 | 224.50 | 208.00 | 215.00 | 215.00 | 132,490 |
| 2024-05-08 | 209.00 | 209.50 | 206.50 | 207.50 | 207.50 | 23,670 |
| 2024-05-07 | 204.00 | 211.50 | 202.50 | 208.50 | 208.50 | 31,080 |
| 2024-05-06 | 206.00 | 206.00 | 203.00 | 204.50 | 204.50 | 27,900 |
| 2024-05-03 | 207.00 | 209.50 | 204.00 | 204.50 | 204.50 | 20,760 |
| 2024-05-02 | 210.00 | 214.50 | 205.00 | 206.00 | 206.00 | 53,260 |
| 2024-04-30 | 207.00 | 208.00 | 203.00 | 208.00 | 208.00 | 27,490 |
| 2024-04-29 | 203.00 | 207.00 | 202.00 | 206.00 | 206.00 | 9,110 |
| 2024-04-27 | 203.00 | 204.00 | 200.00 | 203.00 | 203.00 | 15,060 |
| 2024-04-26 | 200.00 | 204.00 | 199.00 | 204.00 | 204.00 | 33,470 |
| 2024-04-25 | 204.00 | 208.00 | 197.00 | 201.00 | 201.00 | 81,280 |
| 2024-04-24 | 209.00 | 214.00 | 204.00 | 204.00 | 204.00 | 50,240 |
| 2024-04-23 | 211.00 | 211.00 | 209.00 | 209.00 | 209.00 | 7,620 |
| 2024-04-22 | 207.00 | 213.00 | 207.00 | 210.00 | 210.00 | 38,350 |
| 2024-04-19 | 211.00 | 211.00 | 205.00 | 207.00 | 207.00 | 30,850 |
| 2024-04-18 | 210.00 | 213.00 | 208.00 | 210.00 | 210.00 | 22,980 |
| 2024-04-17 | 211.00 | 214.00 | 208.00 | 208.00 | 208.00 | 22,720 |
| 2024-04-16 | 213.00 | 215.00 | 206.00 | 210.00 | 210.00 | 81,730 |
| 2024-04-15 | 225.00 | 231.00 | 203.00 | 210.00 | 210.00 | 206,580 |
| 2024-04-12 | 212.00 | 230.00 | 201.00 | 221.00 | 221.00 | 256,250 |
| 2024-04-11 | 195.00 | 225.00 | 192.00 | 210.00 | 210.00 | 308,740 |
| 2024-04-10 | 195.00 | 200.00 | 192.00 | 195.00 | 195.00 | 35,840 |
| 2024-04-09 | 199.00 | 199.00 | 194.00 | 195.00 | 195.00 | 38,500 |
| 2024-04-08 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | 12,820 |
| 2024-04-05 | 205.00 | 207.00 | 196.00 | 199.00 | 199.00 | 17,150 |
| 2024-04-04 | 210.00 | 210.00 | 205.00 | 205.00 | 205.00 | 5,250 |
| 2024-04-03 | 206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 10,270 |
| 2024-04-02 | 210.00 | 215.00 | 201.00 | 206.00 | 206.00 | 25,840 |
| 2024-04-01 | 205.00 | 215.00 | 203.00 | 209.00 | 209.00 | 33,450 |
| 2024-03-29 | 203.00 | 205.00 | 198.00 | 204.00 | 204.00 | 16,470 |
| 2024-03-28 | 200.00 | 202.00 | 198.00 | 201.00 | 201.00 | 11,770 |
| 2024-03-27 | 200.00 | 203.00 | 198.00 | 200.00 | 200.00 | 17,550 |
| 2024-03-26 | 195.00 | 202.00 | 193.00 | 200.00 | 200.00 | 28,740 |
| 2024-03-25 | 193.00 | 196.00 | 192.00 | 193.00 | 193.00 | 22,820 |
| 2024-03-22 | 194.00 | 197.00 | 192.00 | 195.00 | 195.00 | 20,720 |
| 2024-03-21 | 196.00 | 198.00 | 192.00 | 194.00 | 194.00 | 17,340 |
| 2024-03-20 | 191.00 | 202.00 | 189.00 | 197.00 | 197.00 | 131,720 |
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.