Rossiyskiy Aktsionernyi Kommercheskiy Dorozhnyi Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 140.00 | 142.00 | 138.00 | 140.00 | 131.89 | 800 |
| 2022-10-17 | 138.00 | 142.00 | 138.00 | 142.00 | 133.78 | 4,520 |
| 2022-10-14 | 138.00 | 142.00 | 136.00 | 138.00 | 130.01 | 4,200 |
| 2022-10-13 | 154.00 | 160.00 | 138.00 | 140.00 | 131.89 | 17,950 |
| 2022-10-12 | 134.00 | 156.00 | 132.00 | 154.00 | 145.08 | 15,070 |
| 2022-10-11 | 126.00 | 144.00 | 124.00 | 138.00 | 130.01 | 10,140 |
| 2022-10-10 | 122.00 | 130.00 | 120.00 | 128.00 | 120.59 | 2,670 |
| 2022-10-07 | 128.00 | 128.00 | 122.00 | 122.00 | 114.94 | 2,110 |
| 2022-10-06 | 130.00 | 132.00 | 124.00 | 128.00 | 120.59 | 1,440 |
| 2022-10-05 | 128.00 | 130.00 | 126.00 | 128.00 | 120.59 | 680 |
| 2022-10-04 | 126.00 | 132.00 | 126.00 | 128.00 | 120.59 | 860 |
| 2022-10-03 | 124.00 | 132.00 | 122.00 | 130.00 | 122.47 | 2,240 |
| 2022-09-30 | 124.00 | 126.00 | 120.00 | 124.00 | 116.82 | 2,290 |
| 2022-09-29 | 130.00 | 132.00 | 122.00 | 124.00 | 116.82 | 2,880 |
| 2022-09-28 | 130.00 | 148.00 | 126.00 | 130.00 | 122.47 | 3,460 |
| 2022-09-27 | 132.00 | 136.00 | 124.00 | 126.00 | 118.71 | 3,500 |
| 2022-09-26 | 146.00 | 148.00 | 122.00 | 128.00 | 120.59 | 13,210 |
| 2022-09-23 | 156.00 | 156.00 | 142.00 | 146.00 | 137.55 | 3,490 |
| 2022-09-22 | 148.00 | 160.00 | 146.00 | 156.00 | 146.97 | 11,310 |
| 2022-09-21 | 150.00 | 162.00 | 130.00 | 144.00 | 135.66 | 15,960 |
| 2022-09-20 | 174.00 | 176.00 | 158.00 | 158.00 | 148.85 | 29,440 |
| 2022-09-19 | 182.00 | 182.00 | 172.00 | 176.00 | 165.81 | 19,440 |
| 2022-09-16 | 190.00 | 194.00 | 188.00 | 190.00 | 168.56 | 14,260 |
| 2022-09-15 | 194.00 | 194.00 | 186.00 | 192.00 | 170.34 | 15,740 |
| 2022-09-14 | 194.00 | 194.00 | 190.00 | 194.00 | 172.11 | 14,380 |
| 2022-09-13 | 204.00 | 206.00 | 188.00 | 194.00 | 172.11 | 33,850 |
| 2022-09-12 | 192.00 | 198.00 | 190.00 | 196.00 | 173.88 | 14,980 |
| 2022-09-09 | 192.00 | 200.00 | 190.00 | 194.00 | 172.11 | 12,070 |
| 2022-09-08 | 188.00 | 206.00 | 186.00 | 192.00 | 170.34 | 30,290 |
| 2022-09-07 | 190.00 | 190.00 | 186.00 | 190.00 | 168.56 | 2,200 |
| 2022-09-06 | 190.00 | 192.00 | 186.00 | 190.00 | 168.56 | 3,370 |
| 2022-09-05 | 190.00 | 192.00 | 188.00 | 192.00 | 170.34 | 2,180 |
| 2022-09-02 | 188.00 | 192.00 | 182.00 | 190.00 | 168.56 | 4,090 |
| 2022-09-01 | 190.00 | 192.00 | 188.00 | 188.00 | 166.79 | 1,610 |
| 2022-08-31 | 190.00 | 192.00 | 186.00 | 190.00 | 168.56 | 4,380 |
| 2022-08-30 | 194.00 | 196.00 | 190.00 | 192.00 | 170.34 | 8,600 |
| 2022-08-29 | 192.00 | 198.00 | 190.00 | 194.00 | 172.11 | 11,110 |
| 2022-08-26 | 196.00 | 196.00 | 190.00 | 190.00 | 168.56 | 10,170 |
| 2022-08-25 | 194.00 | 196.00 | 190.00 | 192.00 | 170.34 | 1,180 |
| 2022-08-24 | 194.00 | 194.00 | 192.00 | 194.00 | 172.11 | 300 |
| 2022-08-23 | 192.00 | 194.00 | 188.00 | 192.00 | 170.34 | 1,360 |
| 2022-08-22 | 200.00 | 200.00 | 190.00 | 194.00 | 172.11 | 4,120 |
| 2022-08-19 | 192.00 | 198.00 | 192.00 | 196.00 | 173.88 | 2,050 |
| 2022-08-18 | 192.00 | 194.00 | 188.00 | 190.00 | 168.56 | 790 |
| 2022-08-17 | 194.00 | 194.00 | 186.00 | 192.00 | 170.34 | 1,610 |
| 2022-08-16 | 198.00 | 200.00 | 190.00 | 190.00 | 168.56 | 7,200 |
| 2022-08-15 | 194.00 | 200.00 | 192.00 | 196.00 | 173.88 | 3,920 |
| 2022-08-12 | 188.00 | 198.00 | 180.00 | 194.00 | 172.11 | 13,850 |
| 2022-08-11 | 184.00 | 188.00 | 180.00 | 182.00 | 161.46 | 1,980 |
| 2022-08-10 | 188.00 | 188.00 | 174.00 | 184.00 | 163.24 | 2,750 |
| 2022-08-09 | 188.00 | 194.00 | 176.00 | 182.00 | 161.46 | 3,650 |
| 2022-08-08 | 184.00 | 190.00 | 184.00 | 188.00 | 166.79 | 730 |
| 2022-08-05 | 184.00 | 188.00 | 184.00 | 186.00 | 165.01 | 3,660 |
| 2022-08-04 | 184.00 | 188.00 | 182.00 | 186.00 | 165.01 | 3,750 |
| 2022-08-03 | 176.00 | 188.00 | 176.00 | 184.00 | 163.24 | 6,170 |
| 2022-08-02 | 170.00 | 198.00 | 170.00 | 174.00 | 154.37 | 15,460 |
| 2022-08-01 | 168.00 | 192.00 | 162.00 | 180.00 | 159.69 | 8,590 |
| 2022-07-29 | 174.00 | 174.00 | 162.00 | 168.00 | 149.04 | 2,780 |
| 2022-07-28 | 158.00 | 170.00 | 152.00 | 170.00 | 150.82 | 7,810 |
| 2022-07-27 | 156.00 | 180.00 | 156.00 | 160.00 | 141.95 | 12,860 |
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.