Rossiyskiy Aktsionernyi Kommercheskiy Dorozhnyi Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 226.00 | 227.00 | 223.00 | 223.00 | 223.00 | 10,170 |
| 2023-07-05 | 224.00 | 226.00 | 222.00 | 225.00 | 225.00 | 6,650 |
| 2023-07-04 | 232.00 | 232.00 | 221.00 | 225.00 | 225.00 | 19,820 |
| 2023-07-03 | 226.00 | 236.00 | 218.00 | 232.00 | 232.00 | 17,020 |
| 2023-06-30 | 228.00 | 230.00 | 227.00 | 227.00 | 227.00 | 3,310 |
| 2023-06-29 | 229.00 | 234.00 | 227.00 | 230.00 | 230.00 | 9,350 |
| 2023-06-28 | 230.00 | 234.00 | 226.00 | 228.00 | 228.00 | 9,730 |
| 2023-06-27 | 231.00 | 238.00 | 224.00 | 231.00 | 231.00 | 12,090 |
| 2023-06-26 | 227.00 | 232.00 | 222.00 | 231.00 | 231.00 | 18,220 |
| 2023-06-23 | 236.00 | 236.00 | 221.00 | 227.00 | 227.00 | 25,350 |
| 2023-06-22 | 231.00 | 246.00 | 229.00 | 239.00 | 239.00 | 37,010 |
| 2023-06-21 | 230.00 | 232.00 | 220.00 | 230.00 | 230.00 | 31,200 |
| 2023-06-20 | 233.00 | 235.00 | 219.00 | 224.00 | 224.00 | 102,790 |
| 2023-06-19 | 239.00 | 244.00 | 223.00 | 225.00 | 225.00 | 57,430 |
| 2023-06-16 | 237.00 | 255.00 | 231.00 | 236.00 | 236.00 | 92,980 |
| 2023-06-15 | 263.00 | 270.00 | 232.00 | 234.00 | 234.00 | 113,220 |
| 2023-06-14 | 290.00 | 293.00 | 250.00 | 258.00 | 258.00 | 123,470 |
| 2023-06-13 | 230.00 | 293.00 | 223.00 | 287.00 | 287.00 | 299,600 |
| 2023-06-09 | 204.00 | 235.00 | 198.00 | 221.00 | 221.00 | 195,430 |
| 2023-06-08 | 188.00 | 214.00 | 187.00 | 202.00 | 202.00 | 140,770 |
| 2023-06-07 | 191.00 | 193.00 | 188.00 | 189.00 | 189.00 | 6,730 |
| 2023-06-06 | 190.00 | 194.00 | 188.00 | 190.00 | 190.00 | 12,970 |
| 2023-06-05 | 181.00 | 196.00 | 181.00 | 191.00 | 191.00 | 48,540 |
| 2023-06-02 | 182.00 | 183.00 | 179.00 | 180.00 | 180.00 | 4,530 |
| 2023-06-01 | 180.00 | 183.00 | 180.00 | 181.00 | 181.00 | 14,100 |
| 2023-05-31 | 179.00 | 182.00 | 178.00 | 179.00 | 179.00 | 4,620 |
| 2023-05-30 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | 5,450 |
| 2023-05-29 | 181.00 | 184.00 | 178.00 | 181.00 | 181.00 | 6,200 |
| 2023-05-26 | 182.00 | 184.00 | 175.00 | 181.00 | 181.00 | 8,540 |
| 2023-05-25 | 182.00 | 183.00 | 177.00 | 182.00 | 182.00 | 12,700 |
| 2023-05-24 | 183.00 | 184.00 | 180.00 | 181.00 | 181.00 | 3,710 |
| 2023-05-23 | 182.00 | 185.00 | 181.00 | 182.00 | 182.00 | 6,290 |
| 2023-05-22 | 185.00 | 185.00 | 181.00 | 183.00 | 183.00 | 6,240 |
| 2023-05-19 | 173.00 | 194.00 | 173.00 | 181.00 | 181.00 | 55,090 |
| 2023-05-18 | 198.00 | 202.00 | 186.00 | 190.00 | 179.00 | 58,460 |
| 2023-05-17 | 192.00 | 206.00 | 192.00 | 198.00 | 186.54 | 92,650 |
| 2023-05-16 | 190.00 | 195.00 | 187.00 | 192.00 | 180.88 | 21,830 |
| 2023-05-15 | 190.00 | 192.00 | 187.00 | 189.00 | 178.06 | 14,970 |
| 2023-05-12 | 190.00 | 193.00 | 185.00 | 189.00 | 178.06 | 18,020 |
| 2023-05-11 | 190.00 | 195.00 | 188.00 | 189.00 | 178.06 | 14,260 |
| 2023-05-10 | 191.00 | 199.00 | 188.00 | 189.00 | 178.06 | 60,450 |
| 2023-05-08 | 189.00 | 191.00 | 187.00 | 190.00 | 179.00 | 3,060 |
| 2023-05-05 | 187.00 | 188.00 | 185.00 | 187.00 | 176.17 | 2,110 |
| 2023-05-04 | 184.00 | 189.00 | 184.00 | 186.00 | 175.23 | 3,070 |
| 2023-05-03 | 187.00 | 189.00 | 183.00 | 183.00 | 172.41 | 3,880 |
| 2023-05-02 | 189.00 | 192.00 | 187.00 | 188.00 | 177.12 | 6,670 |
| 2023-04-28 | 189.00 | 191.00 | 188.00 | 189.00 | 178.06 | 2,770 |
| 2023-04-27 | 190.00 | 192.00 | 186.00 | 189.00 | 178.06 | 7,980 |
| 2023-04-26 | 190.00 | 191.00 | 187.00 | 189.00 | 178.06 | 2,110 |
| 2023-04-25 | 188.00 | 190.00 | 186.00 | 190.00 | 179.00 | 4,210 |
| 2023-04-24 | 187.00 | 189.00 | 185.00 | 188.00 | 177.12 | 3,730 |
| 2023-04-21 | 192.00 | 192.00 | 185.00 | 187.00 | 176.17 | 11,780 |
| 2023-04-20 | 189.00 | 191.00 | 189.00 | 190.00 | 179.00 | 3,330 |
| 2023-04-19 | 191.00 | 192.00 | 189.00 | 189.00 | 178.06 | 2,310 |
| 2023-04-18 | 195.00 | 195.00 | 189.00 | 191.00 | 179.94 | 1,850 |
| 2023-04-17 | 191.00 | 192.00 | 188.00 | 191.00 | 179.94 | 4,420 |
| 2023-04-14 | 190.00 | 194.00 | 187.00 | 188.00 | 177.12 | 6,360 |
| 2023-04-13 | 189.00 | 191.00 | 188.00 | 189.00 | 178.06 | 2,200 |
| 2023-04-12 | 189.00 | 191.00 | 187.00 | 189.00 | 178.06 | 1,870 |
| 2023-04-11 | 190.00 | 192.00 | 187.00 | 190.00 | 179.00 | 6,410 |
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.