Rossiyskiy Aktsionernyi Kommercheskiy Dorozhnyi Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 200.00 | 206.00 | 192.00 | 196.00 | 184.65 | 9,470 |
| 2023-01-11 | 190.00 | 204.00 | 186.00 | 198.00 | 186.54 | 15,420 |
| 2023-01-10 | 188.00 | 192.00 | 182.00 | 186.00 | 175.23 | 13,910 |
| 2023-01-09 | 176.00 | 188.00 | 176.00 | 188.00 | 177.12 | 23,580 |
| 2023-01-06 | 184.00 | 186.00 | 172.00 | 178.00 | 167.69 | 10,470 |
| 2023-01-05 | 174.00 | 186.00 | 160.00 | 180.00 | 169.58 | 23,100 |
| 2023-01-04 | 160.00 | 178.00 | 158.00 | 174.00 | 163.93 | 21,270 |
| 2023-01-03 | 148.00 | 166.00 | 144.00 | 156.00 | 146.97 | 27,700 |
| 2022-12-30 | 144.00 | 148.00 | 142.00 | 148.00 | 139.43 | 4,710 |
| 2022-12-29 | 150.00 | 150.00 | 138.00 | 142.00 | 133.78 | 17,300 |
| 2022-12-28 | 154.00 | 154.00 | 150.00 | 150.00 | 141.32 | 600 |
| 2022-12-27 | 152.00 | 166.00 | 148.00 | 154.00 | 145.08 | 19,090 |
| 2022-12-26 | 150.00 | 156.00 | 146.00 | 152.00 | 143.20 | 2,180 |
| 2022-12-23 | 146.00 | 156.00 | 142.00 | 150.00 | 141.32 | 6,200 |
| 2022-12-22 | 148.00 | 150.00 | 144.00 | 150.00 | 141.32 | 1,290 |
| 2022-12-21 | 146.00 | 152.00 | 144.00 | 150.00 | 141.32 | 2,280 |
| 2022-12-20 | 142.00 | 150.00 | 140.00 | 148.00 | 139.43 | 6,090 |
| 2022-12-19 | 142.00 | 144.00 | 140.00 | 142.00 | 133.78 | 1,890 |
| 2022-12-16 | 142.00 | 144.00 | 140.00 | 142.00 | 133.78 | 660 |
| 2022-12-15 | 144.00 | 144.00 | 140.00 | 142.00 | 133.78 | 800 |
| 2022-12-14 | 142.00 | 144.00 | 142.00 | 144.00 | 135.66 | 260 |
| 2022-12-13 | 144.00 | 144.00 | 142.00 | 144.00 | 135.66 | 320 |
| 2022-12-12 | 144.00 | 144.00 | 142.00 | 142.00 | 133.78 | 550 |
| 2022-12-09 | 142.00 | 146.00 | 142.00 | 144.00 | 135.66 | 1,180 |
| 2022-12-08 | 142.00 | 144.00 | 142.00 | 142.00 | 133.78 | 160 |
| 2022-12-07 | 146.00 | 146.00 | 140.00 | 142.00 | 133.78 | 2,640 |
| 2022-12-06 | 146.00 | 146.00 | 142.00 | 144.00 | 135.66 | 1,770 |
| 2022-12-05 | 144.00 | 146.00 | 142.00 | 146.00 | 137.55 | 1,200 |
| 2022-12-02 | 146.00 | 146.00 | 142.00 | 144.00 | 135.66 | 980 |
| 2022-12-01 | 144.00 | 146.00 | 142.00 | 144.00 | 135.66 | 130 |
| 2022-11-30 | 146.00 | 146.00 | 140.00 | 144.00 | 135.66 | 2,940 |
| 2022-11-29 | 142.00 | 148.00 | 140.00 | 146.00 | 137.55 | 3,500 |
| 2022-11-28 | 142.00 | 144.00 | 142.00 | 142.00 | 133.78 | 610 |
| 2022-11-25 | 144.00 | 144.00 | 142.00 | 142.00 | 133.78 | 320 |
| 2022-11-24 | 142.00 | 142.00 | 142.00 | 142.00 | 133.78 | 20 |
| 2022-11-23 | 142.00 | 142.00 | 142.00 | 142.00 | 133.78 | 450 |
| 2022-11-22 | 142.00 | 144.00 | 140.00 | 142.00 | 133.78 | 1,570 |
| 2022-11-21 | 142.00 | 144.00 | 140.00 | 142.00 | 133.78 | 1,150 |
| 2022-11-18 | 142.00 | 144.00 | 140.00 | 142.00 | 133.78 | 560 |
| 2022-11-17 | 144.00 | 144.00 | 142.00 | 142.00 | 133.78 | 1,280 |
| 2022-11-16 | 142.00 | 146.00 | 142.00 | 146.00 | 137.55 | 1,250 |
| 2022-11-15 | 144.00 | 146.00 | 142.00 | 144.00 | 135.66 | 1,760 |
| 2022-11-14 | 140.00 | 144.00 | 140.00 | 144.00 | 135.66 | 2,010 |
| 2022-11-11 | 144.00 | 144.00 | 142.00 | 142.00 | 133.78 | 840 |
| 2022-11-10 | 144.00 | 150.00 | 142.00 | 142.00 | 133.78 | 6,780 |
| 2022-11-09 | 142.00 | 144.00 | 140.00 | 142.00 | 133.78 | 400 |
| 2022-11-08 | 144.00 | 144.00 | 142.00 | 142.00 | 133.78 | 4,010 |
| 2022-11-07 | 144.00 | 146.00 | 142.00 | 144.00 | 135.66 | 1,850 |
| 2022-11-03 | 146.00 | 148.00 | 138.00 | 144.00 | 135.66 | 5,130 |
| 2022-11-02 | 148.00 | 150.00 | 144.00 | 148.00 | 139.43 | 3,480 |
| 2022-11-01 | 144.00 | 154.00 | 144.00 | 146.00 | 137.55 | 8,740 |
| 2022-10-31 | 146.00 | 146.00 | 142.00 | 144.00 | 135.66 | 1,290 |
| 2022-10-28 | 142.00 | 146.00 | 142.00 | 146.00 | 137.55 | 2,030 |
| 2022-10-27 | 140.00 | 146.00 | 138.00 | 144.00 | 135.66 | 4,620 |
| 2022-10-26 | 138.00 | 142.00 | 138.00 | 140.00 | 131.89 | 440 |
| 2022-10-25 | 140.00 | 142.00 | 138.00 | 140.00 | 131.89 | 6,030 |
| 2022-10-24 | 138.00 | 140.00 | 136.00 | 138.00 | 130.01 | 3,220 |
| 2022-10-21 | 140.00 | 140.00 | 136.00 | 138.00 | 130.01 | 1,300 |
| 2022-10-20 | 138.00 | 138.00 | 136.00 | 138.00 | 130.01 | 1,320 |
| 2022-10-19 | 138.00 | 140.00 | 136.00 | 136.00 | 128.13 | 2,550 |
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.