Rossiyskiy Aktsionernyi Kommercheskiy Dorozhnyi Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 152.00 | 156.00 | 152.00 | 154.00 | 136.62 | 750 |
| 2022-07-25 | 156.00 | 156.00 | 152.00 | 152.00 | 134.85 | 260 |
| 2022-07-22 | 152.00 | 154.00 | 152.00 | 154.00 | 136.62 | 140 |
| 2022-07-21 | 150.00 | 154.00 | 150.00 | 150.00 | 133.07 | 960 |
| 2022-07-20 | 152.00 | 152.00 | 150.00 | 152.00 | 134.85 | 550 |
| 2022-07-19 | 154.00 | 154.00 | 150.00 | 152.00 | 134.85 | 160 |
| 2022-07-18 | 152.00 | 154.00 | 150.00 | 152.00 | 134.85 | 1,290 |
| 2022-07-15 | 152.00 | 156.00 | 148.00 | 150.00 | 133.07 | 1,520 |
| 2022-07-14 | 152.00 | 156.00 | 150.00 | 152.00 | 134.85 | 1,890 |
| 2022-07-13 | 158.00 | 158.00 | 150.00 | 152.00 | 134.85 | 760 |
| 2022-07-12 | 150.00 | 180.00 | 148.00 | 154.00 | 136.62 | 8,090 |
| 2022-07-11 | 150.00 | 152.00 | 148.00 | 152.00 | 134.85 | 1,880 |
| 2022-07-08 | 152.00 | 152.00 | 150.00 | 152.00 | 134.85 | 150 |
| 2022-07-07 | 152.00 | 154.00 | 150.00 | 154.00 | 136.62 | 2,010 |
| 2022-07-06 | 156.00 | 156.00 | 150.00 | 152.00 | 134.85 | 2,030 |
| 2022-07-05 | 154.00 | 158.00 | 150.00 | 156.00 | 138.40 | 2,070 |
| 2022-07-04 | 152.00 | 156.00 | 152.00 | 152.00 | 134.85 | 800 |
| 2022-07-01 | 154.00 | 160.00 | 150.00 | 152.00 | 134.85 | 3,110 |
| 2022-06-30 | 158.00 | 164.00 | 152.00 | 156.00 | 138.40 | 4,240 |
| 2022-06-29 | 162.00 | 162.00 | 154.00 | 160.00 | 141.95 | 2,440 |
| 2022-06-28 | 160.00 | 164.00 | 154.00 | 160.00 | 141.95 | 3,640 |
| 2022-06-27 | 166.00 | 168.00 | 158.00 | 162.00 | 143.72 | 2,140 |
| 2022-06-24 | 166.00 | 168.00 | 160.00 | 164.00 | 145.50 | 6,040 |
| 2022-06-23 | 184.00 | 188.00 | 162.00 | 170.00 | 150.82 | 11,660 |
| 2022-06-22 | 192.00 | 234.00 | 182.00 | 186.00 | 165.01 | 38,510 |
| 2022-06-21 | 184.00 | 200.00 | 176.00 | 194.00 | 172.11 | 3,750 |
| 2022-06-20 | 174.00 | 194.00 | 164.00 | 188.00 | 166.79 | 20,080 |
| 2022-06-17 | 154.00 | 206.00 | 152.00 | 174.00 | 154.37 | 26,270 |
| 2022-06-16 | 156.00 | 160.00 | 150.00 | 154.00 | 136.62 | 2,760 |
| 2022-06-15 | 150.00 | 160.00 | 150.00 | 156.00 | 138.40 | 1,620 |
| 2022-06-14 | 146.00 | 174.00 | 146.00 | 150.00 | 133.07 | 8,040 |
| 2022-06-10 | 150.00 | 150.00 | 148.00 | 148.00 | 131.30 | 90 |
| 2022-06-09 | 146.00 | 148.00 | 146.00 | 148.00 | 131.30 | 70 |
| 2022-06-08 | 152.00 | 152.00 | 152.00 | 152.00 | 134.85 | 20 |
| 2022-06-07 | 148.00 | 150.00 | 140.00 | 150.00 | 133.07 | 230 |
| 2022-06-06 | 150.00 | 152.00 | 148.00 | 150.00 | 133.07 | 300 |
| 2022-06-03 | 156.00 | 156.00 | 150.00 | 152.00 | 134.85 | 290 |
| 2022-06-02 | 154.00 | 156.00 | 152.00 | 154.00 | 136.62 | 180 |
| 2022-06-01 | 154.00 | 154.00 | 154.00 | 154.00 | 136.62 | 0 |
| 2022-05-31 | 154.00 | 154.00 | 154.00 | 154.00 | 136.62 | 140 |
| 2022-05-30 | 154.00 | 156.00 | 154.00 | 156.00 | 138.40 | 170 |
| 2022-05-27 | 154.00 | 156.00 | 154.00 | 154.00 | 136.62 | 140 |
| 2022-05-26 | 154.00 | 156.00 | 152.00 | 156.00 | 138.40 | 410 |
| 2022-05-25 | 156.00 | 156.00 | 152.00 | 154.00 | 136.62 | 330 |
| 2022-05-24 | 154.00 | 156.00 | 152.00 | 154.00 | 136.62 | 550 |
| 2022-05-23 | 156.00 | 156.00 | 154.00 | 154.00 | 136.62 | 470 |
| 2022-05-20 | 158.00 | 158.00 | 154.00 | 154.00 | 136.62 | 590 |
| 2022-05-19 | 156.00 | 158.00 | 156.00 | 156.00 | 138.40 | 530 |
| 2022-05-18 | 158.00 | 160.00 | 156.00 | 156.00 | 138.40 | 630 |
| 2022-05-17 | 160.00 | 160.00 | 156.00 | 156.00 | 138.40 | 850 |
| 2022-05-16 | 158.00 | 160.00 | 156.00 | 158.00 | 140.17 | 400 |
| 2022-05-13 | 156.00 | 158.00 | 154.00 | 156.00 | 138.40 | 880 |
| 2022-05-12 | 162.00 | 162.00 | 156.00 | 158.00 | 140.17 | 1,140 |
| 2022-05-11 | 162.00 | 164.00 | 158.00 | 160.00 | 141.95 | 2,070 |
| 2022-05-06 | 164.00 | 168.00 | 162.00 | 164.00 | 145.50 | 1,180 |
| 2022-05-05 | 168.00 | 168.00 | 162.00 | 162.00 | 143.72 | 1,260 |
| 2022-05-04 | 166.00 | 186.00 | 162.00 | 166.00 | 147.27 | 4,530 |
| 2022-04-29 | 166.00 | 174.00 | 162.00 | 164.00 | 145.50 | 3,740 |
| 2022-04-28 | 158.00 | 172.00 | 158.00 | 164.00 | 145.50 | 6,120 |
| 2022-04-27 | 162.00 | 166.00 | 156.00 | 164.00 | 145.50 | 5,040 |
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.