Rossiyskiy Aktsionernyi Kommercheskiy Dorozhnyi Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 184.00 | 184.00 | 181.00 | 183.00 | 183.00 | 4,760 |
| 2023-12-19 | 181.00 | 186.00 | 179.00 | 184.00 | 184.00 | 3,080 |
| 2023-12-18 | 176.00 | 182.00 | 175.00 | 181.00 | 181.00 | 7,670 |
| 2023-12-15 | 172.00 | 177.00 | 172.00 | 177.00 | 177.00 | 4,870 |
| 2023-12-14 | 173.00 | 176.00 | 171.00 | 173.00 | 173.00 | 4,770 |
| 2023-12-13 | 174.00 | 177.00 | 170.00 | 173.00 | 173.00 | 4,450 |
| 2023-12-12 | 174.00 | 175.00 | 168.00 | 174.00 | 174.00 | 7,700 |
| 2023-12-11 | 178.00 | 179.00 | 172.00 | 174.00 | 174.00 | 7,200 |
| 2023-12-08 | 177.00 | 185.00 | 175.00 | 180.00 | 180.00 | 3,720 |
| 2023-12-07 | 178.00 | 179.00 | 172.00 | 175.00 | 175.00 | 5,540 |
| 2023-12-06 | 182.00 | 182.00 | 177.00 | 179.00 | 179.00 | 1,660 |
| 2023-12-05 | 186.00 | 186.00 | 176.00 | 181.00 | 181.00 | 9,450 |
| 2023-12-04 | 188.00 | 189.00 | 185.00 | 185.00 | 185.00 | 3,350 |
| 2023-12-01 | 188.00 | 190.00 | 188.00 | 189.00 | 189.00 | 1,780 |
| 2023-11-30 | 195.00 | 195.00 | 187.00 | 190.00 | 190.00 | 9,420 |
| 2023-11-29 | 192.00 | 194.00 | 192.00 | 194.00 | 194.00 | 680 |
| 2023-11-28 | 192.00 | 193.00 | 190.00 | 192.00 | 192.00 | 2,390 |
| 2023-11-27 | 191.00 | 193.00 | 190.00 | 192.00 | 192.00 | 3,220 |
| 2023-11-24 | 194.00 | 195.00 | 192.00 | 192.00 | 192.00 | 2,360 |
| 2023-11-23 | 194.00 | 197.00 | 194.00 | 194.00 | 194.00 | 1,710 |
| 2023-11-22 | 192.00 | 196.00 | 192.00 | 193.00 | 193.00 | 2,120 |
| 2023-11-21 | 194.00 | 194.00 | 192.00 | 193.00 | 193.00 | 1,900 |
| 2023-11-20 | 194.00 | 194.00 | 193.00 | 194.00 | 194.00 | 1,740 |
| 2023-11-17 | 193.00 | 194.00 | 189.00 | 193.00 | 193.00 | 3,110 |
| 2023-11-16 | 195.00 | 197.00 | 193.00 | 194.00 | 194.00 | 3,290 |
| 2023-11-15 | 189.00 | 196.00 | 188.00 | 194.00 | 194.00 | 5,340 |
| 2023-11-14 | 193.00 | 193.00 | 186.00 | 189.00 | 189.00 | 14,020 |
| 2023-11-13 | 197.00 | 198.00 | 188.00 | 195.00 | 195.00 | 16,190 |
| 2023-11-10 | 201.00 | 202.00 | 195.00 | 197.00 | 197.00 | 9,630 |
| 2023-11-09 | 204.00 | 207.00 | 199.00 | 202.00 | 202.00 | 8,930 |
| 2023-11-08 | 206.00 | 207.00 | 203.00 | 205.00 | 205.00 | 7,440 |
| 2023-11-07 | 206.00 | 207.00 | 203.00 | 205.00 | 205.00 | 1,470 |
| 2023-11-06 | 206.00 | 212.00 | 203.00 | 207.00 | 207.00 | 5,720 |
| 2023-11-03 | 204.00 | 213.00 | 201.00 | 206.00 | 206.00 | 25,670 |
| 2023-11-02 | 204.00 | 206.00 | 201.00 | 204.00 | 204.00 | 2,780 |
| 2023-11-01 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | 2,140 |
| 2023-10-31 | 206.00 | 208.00 | 203.00 | 205.00 | 205.00 | 5,080 |
| 2023-10-30 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | 5,230 |
| 2023-10-27 | 211.00 | 212.00 | 207.00 | 210.00 | 210.00 | 6,090 |
| 2023-10-26 | 216.00 | 216.00 | 209.00 | 210.00 | 210.00 | 5,420 |
| 2023-10-25 | 218.00 | 218.00 | 215.00 | 216.00 | 216.00 | 2,050 |
| 2023-10-24 | 219.00 | 219.00 | 213.00 | 215.00 | 215.00 | 4,920 |
| 2023-10-23 | 214.00 | 218.00 | 210.00 | 218.00 | 218.00 | 9,460 |
| 2023-10-20 | 215.00 | 223.00 | 212.00 | 213.00 | 213.00 | 17,920 |
| 2023-10-19 | 212.00 | 215.00 | 209.00 | 214.00 | 214.00 | 3,370 |
| 2023-10-18 | 216.00 | 217.00 | 208.00 | 212.00 | 212.00 | 8,240 |
| 2023-10-17 | 202.00 | 220.00 | 201.00 | 213.00 | 213.00 | 60,580 |
| 2023-10-16 | 203.00 | 204.00 | 201.00 | 201.00 | 201.00 | 8,840 |
| 2023-10-13 | 203.00 | 204.00 | 201.00 | 201.00 | 201.00 | 1,900 |
| 2023-10-12 | 205.00 | 205.00 | 201.00 | 203.00 | 203.00 | 3,100 |
| 2023-10-11 | 205.00 | 206.00 | 203.00 | 205.00 | 205.00 | 2,950 |
| 2023-10-10 | 202.00 | 208.00 | 201.00 | 205.00 | 205.00 | 10,270 |
| 2023-10-09 | 200.00 | 203.00 | 198.00 | 200.00 | 200.00 | 4,940 |
| 2023-10-06 | 197.00 | 200.00 | 196.00 | 199.00 | 199.00 | 4,240 |
| 2023-10-05 | 199.00 | 199.00 | 196.00 | 197.00 | 197.00 | 2,700 |
| 2023-10-04 | 198.00 | 200.00 | 195.00 | 200.00 | 200.00 | 4,840 |
| 2023-10-03 | 200.00 | 200.00 | 194.00 | 198.00 | 198.00 | 9,870 |
| 2023-10-02 | 201.00 | 203.00 | 198.00 | 200.00 | 200.00 | 7,700 |
| 2023-09-29 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 3,650 |
| 2023-09-28 | 200.00 | 204.00 | 197.00 | 199.00 | 199.00 | 7,710 |
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.