Rossiyskiy Aktsionernyi Kommercheskiy Dorozhnyi Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 195.00 | 200.00 | 189.00 | 191.00 | 191.00 | 125,770 |
| 2024-03-18 | 208.00 | 211.00 | 190.00 | 193.00 | 193.00 | 195,090 |
| 2024-03-15 | 194.00 | 211.00 | 192.00 | 207.00 | 207.00 | 249,250 |
| 2024-03-14 | 187.00 | 219.00 | 186.00 | 191.00 | 191.00 | 331,400 |
| 2024-03-13 | 187.00 | 188.00 | 185.00 | 187.00 | 187.00 | 10,270 |
| 2024-03-12 | 186.00 | 190.00 | 185.00 | 188.00 | 188.00 | 21,930 |
| 2024-03-11 | 188.00 | 188.00 | 185.00 | 187.00 | 187.00 | 5,360 |
| 2024-03-07 | 186.00 | 190.00 | 186.00 | 186.00 | 186.00 | 11,780 |
| 2024-03-06 | 186.00 | 188.00 | 185.00 | 188.00 | 188.00 | 7,280 |
| 2024-03-05 | 188.00 | 188.00 | 185.00 | 186.00 | 186.00 | 3,930 |
| 2024-03-04 | 188.00 | 189.00 | 185.00 | 187.00 | 187.00 | 7,810 |
| 2024-03-01 | 187.00 | 189.00 | 186.00 | 188.00 | 188.00 | 3,530 |
| 2024-02-29 | 188.00 | 189.00 | 185.00 | 187.00 | 187.00 | 10,840 |
| 2024-02-28 | 188.00 | 196.00 | 185.00 | 188.00 | 188.00 | 30,000 |
| 2024-02-27 | 189.00 | 190.00 | 186.00 | 187.00 | 187.00 | 4,150 |
| 2024-02-26 | 186.00 | 190.00 | 185.00 | 188.00 | 188.00 | 6,860 |
| 2024-02-22 | 188.00 | 190.00 | 183.00 | 186.00 | 186.00 | 21,760 |
| 2024-02-21 | 187.00 | 190.00 | 182.00 | 189.00 | 189.00 | 21,130 |
| 2024-02-20 | 194.00 | 194.00 | 187.00 | 188.00 | 188.00 | 26,620 |
| 2024-02-19 | 198.00 | 200.00 | 189.00 | 194.00 | 194.00 | 61,180 |
| 2024-02-16 | 187.00 | 215.00 | 185.00 | 198.00 | 198.00 | 106,520 |
| 2024-02-15 | 189.00 | 189.00 | 185.00 | 186.00 | 186.00 | 12,640 |
| 2024-02-14 | 190.00 | 191.00 | 186.00 | 188.00 | 188.00 | 12,250 |
| 2024-02-13 | 189.00 | 190.00 | 188.00 | 190.00 | 190.00 | 4,330 |
| 2024-02-12 | 193.00 | 193.00 | 188.00 | 190.00 | 190.00 | 9,850 |
| 2024-02-09 | 194.00 | 194.00 | 192.00 | 193.00 | 193.00 | 3,180 |
| 2024-02-08 | 194.00 | 196.00 | 193.00 | 194.00 | 194.00 | 7,670 |
| 2024-02-07 | 197.00 | 198.00 | 193.00 | 197.00 | 197.00 | 9,950 |
| 2024-02-06 | 200.00 | 201.00 | 194.00 | 196.00 | 196.00 | 25,840 |
| 2024-02-05 | 202.00 | 203.00 | 198.00 | 198.00 | 198.00 | 2,580 |
| 2024-02-02 | 201.00 | 203.00 | 198.00 | 201.00 | 201.00 | 6,650 |
| 2024-02-01 | 197.00 | 215.00 | 197.00 | 201.00 | 201.00 | 56,980 |
| 2024-01-31 | 198.00 | 199.00 | 195.00 | 197.00 | 197.00 | 1,890 |
| 2024-01-30 | 199.00 | 200.00 | 195.00 | 198.00 | 198.00 | 2,510 |
| 2024-01-29 | 191.00 | 199.00 | 190.00 | 199.00 | 199.00 | 12,690 |
| 2024-01-26 | 189.00 | 191.00 | 189.00 | 191.00 | 191.00 | 2,600 |
| 2024-01-25 | 194.00 | 195.00 | 189.00 | 191.00 | 191.00 | 3,730 |
| 2024-01-24 | 192.00 | 197.00 | 190.00 | 192.00 | 192.00 | 8,820 |
| 2024-01-23 | 189.00 | 192.00 | 188.00 | 191.00 | 191.00 | 3,240 |
| 2024-01-22 | 189.00 | 190.00 | 189.00 | 189.00 | 189.00 | 2,310 |
| 2024-01-19 | 190.00 | 190.00 | 187.00 | 188.00 | 188.00 | 4,300 |
| 2024-01-18 | 191.00 | 194.00 | 190.00 | 190.00 | 190.00 | 6,180 |
| 2024-01-17 | 192.00 | 193.00 | 189.00 | 190.00 | 190.00 | 7,970 |
| 2024-01-16 | 194.00 | 194.00 | 190.00 | 191.00 | 191.00 | 4,340 |
| 2024-01-15 | 193.00 | 195.00 | 192.00 | 194.00 | 194.00 | 12,250 |
| 2024-01-12 | 198.00 | 201.00 | 192.00 | 194.00 | 194.00 | 25,770 |
| 2024-01-11 | 198.00 | 198.00 | 192.00 | 197.00 | 197.00 | 5,490 |
| 2024-01-10 | 197.00 | 198.00 | 187.00 | 197.00 | 197.00 | 25,470 |
| 2024-01-09 | 189.00 | 195.00 | 187.00 | 191.00 | 191.00 | 5,980 |
| 2024-01-08 | 183.00 | 199.00 | 179.00 | 192.00 | 192.00 | 65,440 |
| 2024-01-05 | 179.00 | 183.00 | 175.00 | 181.00 | 181.00 | 11,770 |
| 2024-01-04 | 173.00 | 181.00 | 173.00 | 178.00 | 178.00 | 8,070 |
| 2024-01-03 | 172.00 | 176.00 | 170.00 | 174.00 | 174.00 | 3,000 |
| 2023-12-29 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | 4,020 |
| 2023-12-28 | 176.00 | 177.00 | 171.00 | 171.00 | 171.00 | 10,790 |
| 2023-12-27 | 178.00 | 178.00 | 175.00 | 176.00 | 176.00 | 5,450 |
| 2023-12-26 | 176.00 | 179.00 | 176.00 | 177.00 | 177.00 | 5,970 |
| 2023-12-25 | 179.00 | 181.00 | 175.00 | 178.00 | 178.00 | 11,290 |
| 2023-12-22 | 181.00 | 181.00 | 175.00 | 179.00 | 179.00 | 7,950 |
| 2023-12-21 | 181.00 | 185.00 | 176.00 | 179.00 | 179.00 | 5,470 |
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.