Rossiyskiy Aktsionernyi Kommercheskiy Dorozhnyi Bank PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	110.80	119.80	108.00	118.00	118.00	69,990
2026-07-24	115.00	119.20	108.20	118.80	118.80	57,100
2026-07-23	115.60	117.40	109.40	112.00	112.00	25,140
2026-07-22	115.20	117.60	110.00	116.00	116.00	34,390
2026-07-21	114.00	115.20	113.00	114.60	114.60	8,160
2026-07-20	101.00	114.80	100.80	104.60	104.60	23,010
2026-07-17	102.40	103.80	100.20	102.20	102.20	8,320
2026-07-16	105.40	105.40	101.00	103.40	103.40	6,740
2026-07-15	108.80	108.80	104.00	104.80	104.80	8,410
2026-07-14	107.00	109.60	105.40	107.60	107.60	2,350
2026-07-13	106.60	108.80	103.60	106.40	106.40	27,030
2026-07-10	105.20	108.00	103.80	107.80	107.80	9,880
2026-07-09	107.40	107.40	102.60	105.00	105.00	11,640
2026-07-08	107.20	111.00	104.40	105.80	105.80	15,790
2026-07-07	103.80	109.80	103.00	104.00	104.00	13,610
2026-07-06	104.40	108.60	103.20	103.60	103.60	18,680
2026-07-03	105.00	109.60	104.80	107.00	107.00	19,240
2026-07-02	106.00	112.20	103.00	106.00	106.00	28,550
2026-07-01	101.80	105.40	100.00	103.80	103.80	39,010
2026-06-30	101.80	102.80	100.20	101.00	101.00	7,550
2026-06-29	100.40	102.80	100.00	101.60	101.60	20,710
2026-06-26	104.80	104.80	100.00	102.40	102.40	12,130
2026-06-25	107.20	107.40	104.20	105.20	105.20	8,540
2026-06-24	106.20	108.00	104.00	106.00	106.00	1,860
2026-06-23	106.40	108.00	103.60	106.00	106.00	4,130
2026-06-22	105.00	110.20	100.00	101.00	101.00	23,240
2026-06-19	103.60	108.60	103.20	103.40	103.40	24,670
2026-06-18	106.00	106.80	102.80	104.60	104.60	14,130
2026-06-17	110.80	112.20	105.00	110.00	110.00	26,160
2026-06-16	111.20	111.80	110.60	111.40	111.40	430
2026-06-15	111.80	112.00	110.40	111.60	111.60	2,190
2026-06-11	111.20	111.80	108.40	108.60	108.60	19,970
2026-06-10	110.40	112.00	110.00	111.60	111.60	7,060
2026-06-09	112.00	112.80	110.20	112.40	112.40	3,710
2026-06-08	116.40	116.80	111.60	113.20	113.20	12,600
2026-06-05	117.80	118.60	116.60	117.60	117.60	2,990
2026-06-04	117.80	118.60	117.20	117.80	117.80	4,250
2026-06-03	117.40	119.40	116.40	118.20	118.20	9,190
2026-06-02	118.40	119.20	115.40	117.60	117.60	18,650
2026-06-01	116.20	119.40	114.00	117.80	117.80	30,710
2026-05-29	113.60	119.00	113.40	114.20	114.20	8,500
2026-05-28	114.00	114.60	113.40	113.80	113.80	1,580
2026-05-27	114.20	114.40	113.60	114.20	114.20	930
2026-05-26	117.60	119.80	111.60	115.00	115.00	28,240
2026-05-25	116.20	124.00	116.20	118.00	118.00	40,310
2026-05-22	113.60	118.80	112.20	116.20	116.20	66,230
2026-05-21	115.40	116.60	111.60	113.40	113.40	20,440
2026-05-20	113.80	118.00	113.80	114.20	114.20	6,860
2026-05-19	115.20	115.40	114.00	114.20	114.20	6,490
2026-05-18	114.20	125.60	114.20	116.60	116.60	48,910
2026-05-15	115.20	115.80	113.00	113.40	113.40	7,130
2026-05-14	115.00	116.20	113.20	114.80	114.80	4,650
2026-05-13	115.60	117.00	113.40	115.60	115.60	5,110
2026-05-12	115.20	116.80	114.80	116.20	116.20	4,680
2026-05-11	116.20	116.20	113.60	115.40	115.40	7,690
2026-05-08	118.00	118.00	114.80	117.40	117.40	12,040
2026-05-07	116.00	118.20	116.00	117.20	117.20	7,290
2026-05-06	125.40	125.40	115.20	119.60	119.60	44,150
2026-05-05	116.40	127.60	115.20	116.20	116.20	41,070
2026-05-04	120.00	122.60	115.20	115.60	115.60	34,940

← NewerPage 2 of 5 · 254 trading daysOlder →

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.