Rossiyskiy Aktsionernyi Kommercheskiy Dorozhnyi Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 195.00 | 200.00 | 195.00 | 199.00 | 199.00 | 4,190 |
| 2023-09-26 | 200.00 | 200.00 | 194.00 | 196.00 | 196.00 | 5,770 |
| 2023-09-25 | 197.00 | 201.00 | 191.00 | 198.00 | 198.00 | 6,940 |
| 2023-09-22 | 194.00 | 196.00 | 191.00 | 196.00 | 196.00 | 6,850 |
| 2023-09-21 | 200.00 | 202.00 | 191.00 | 194.00 | 194.00 | 8,330 |
| 2023-09-20 | 207.00 | 207.00 | 188.00 | 203.00 | 203.00 | 20,770 |
| 2023-09-19 | 218.00 | 218.00 | 203.00 | 205.00 | 205.00 | 12,800 |
| 2023-09-18 | 209.00 | 219.00 | 207.00 | 218.00 | 218.00 | 23,460 |
| 2023-09-15 | 205.00 | 210.00 | 202.00 | 206.00 | 206.00 | 20,520 |
| 2023-09-14 | 221.00 | 222.00 | 194.00 | 205.00 | 205.00 | 49,920 |
| 2023-09-13 | 223.00 | 223.00 | 217.00 | 221.00 | 221.00 | 15,270 |
| 2023-09-12 | 219.00 | 223.00 | 218.00 | 221.00 | 221.00 | 10,530 |
| 2023-09-11 | 225.00 | 227.00 | 215.00 | 219.00 | 219.00 | 22,900 |
| 2023-09-08 | 224.00 | 229.00 | 213.00 | 224.00 | 224.00 | 24,590 |
| 2023-09-07 | 236.00 | 237.00 | 215.00 | 220.00 | 220.00 | 73,740 |
| 2023-09-06 | 254.00 | 257.00 | 230.00 | 236.00 | 236.00 | 95,650 |
| 2023-09-05 | 232.00 | 249.00 | 227.00 | 247.00 | 247.00 | 210,550 |
| 2023-09-04 | 233.00 | 233.00 | 227.00 | 231.00 | 231.00 | 17,980 |
| 2023-09-01 | 232.00 | 233.00 | 229.00 | 231.00 | 231.00 | 9,670 |
| 2023-08-31 | 228.00 | 233.00 | 222.00 | 231.00 | 231.00 | 35,840 |
| 2023-08-30 | 229.00 | 229.00 | 225.00 | 226.00 | 226.00 | 11,590 |
| 2023-08-29 | 229.00 | 229.00 | 225.00 | 229.00 | 229.00 | 18,130 |
| 2023-08-28 | 229.00 | 230.00 | 226.00 | 228.00 | 228.00 | 20,040 |
| 2023-08-25 | 228.00 | 229.00 | 225.00 | 228.00 | 228.00 | 11,550 |
| 2023-08-24 | 223.00 | 229.00 | 221.00 | 229.00 | 229.00 | 12,170 |
| 2023-08-23 | 228.00 | 228.00 | 223.00 | 227.00 | 227.00 | 22,090 |
| 2023-08-22 | 228.00 | 229.00 | 225.00 | 227.00 | 227.00 | 14,690 |
| 2023-08-21 | 229.00 | 235.00 | 225.00 | 227.00 | 227.00 | 26,330 |
| 2023-08-18 | 223.00 | 229.00 | 222.00 | 226.00 | 226.00 | 44,600 |
| 2023-08-17 | 219.00 | 231.00 | 217.00 | 224.00 | 224.00 | 81,100 |
| 2023-08-16 | 218.00 | 219.00 | 212.00 | 218.00 | 218.00 | 18,640 |
| 2023-08-15 | 218.00 | 221.00 | 215.00 | 219.00 | 219.00 | 13,190 |
| 2023-08-14 | 220.00 | 222.00 | 218.00 | 218.00 | 218.00 | 28,670 |
| 2023-08-11 | 219.00 | 221.00 | 219.00 | 220.00 | 220.00 | 9,270 |
| 2023-08-10 | 219.00 | 222.00 | 218.00 | 221.00 | 221.00 | 29,610 |
| 2023-08-09 | 219.00 | 220.00 | 217.00 | 219.00 | 219.00 | 18,820 |
| 2023-08-08 | 218.00 | 220.00 | 215.00 | 217.00 | 217.00 | 25,810 |
| 2023-08-07 | 216.00 | 221.00 | 215.00 | 220.00 | 220.00 | 38,930 |
| 2023-08-04 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | 47,460 |
| 2023-08-03 | 222.00 | 223.00 | 216.00 | 220.00 | 220.00 | 43,820 |
| 2023-08-02 | 222.00 | 223.00 | 218.00 | 221.00 | 221.00 | 28,630 |
| 2023-08-01 | 221.00 | 222.00 | 219.00 | 221.00 | 221.00 | 15,190 |
| 2023-07-31 | 220.00 | 224.00 | 218.00 | 221.00 | 221.00 | 32,420 |
| 2023-07-28 | 225.00 | 225.00 | 218.00 | 222.00 | 222.00 | 44,500 |
| 2023-07-27 | 224.00 | 226.00 | 223.00 | 225.00 | 225.00 | 41,510 |
| 2023-07-26 | 235.00 | 236.00 | 217.00 | 223.00 | 223.00 | 95,670 |
| 2023-07-25 | 232.00 | 236.00 | 227.00 | 233.00 | 233.00 | 30,180 |
| 2023-07-24 | 227.00 | 232.00 | 223.00 | 230.00 | 230.00 | 20,310 |
| 2023-07-21 | 230.00 | 230.00 | 223.00 | 227.00 | 227.00 | 37,130 |
| 2023-07-20 | 251.00 | 269.00 | 228.00 | 230.00 | 230.00 | 153,270 |
| 2023-07-19 | 226.00 | 230.00 | 223.00 | 228.00 | 228.00 | 14,500 |
| 2023-07-18 | 229.00 | 233.00 | 221.00 | 226.00 | 226.00 | 28,740 |
| 2023-07-17 | 225.00 | 232.00 | 217.00 | 226.00 | 226.00 | 21,560 |
| 2023-07-14 | 212.00 | 229.00 | 212.00 | 225.00 | 225.00 | 70,360 |
| 2023-07-13 | 215.00 | 217.00 | 211.00 | 214.00 | 214.00 | 24,210 |
| 2023-07-12 | 219.00 | 219.00 | 214.00 | 216.00 | 216.00 | 28,960 |
| 2023-07-11 | 220.00 | 222.00 | 215.00 | 217.00 | 217.00 | 32,970 |
| 2023-07-10 | 226.00 | 226.00 | 219.00 | 222.00 | 222.00 | 30,910 |
| 2023-07-07 | 224.00 | 226.00 | 218.00 | 226.00 | 226.00 | 27,180 |
| 2023-07-06 | 226.00 | 227.00 | 223.00 | 223.00 | 223.00 | 10,170 |
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.