Rossiyskiy Aktsionernyi Kommercheskiy Dorozhnyi Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 154.00 | 180.00 | 154.00 | 162.00 | 143.72 | 12,970 |
| 2022-04-25 | 156.00 | 160.00 | 152.00 | 154.00 | 136.62 | 2,640 |
| 2022-04-22 | 160.00 | 168.00 | 152.00 | 158.00 | 140.17 | 7,560 |
| 2022-04-21 | 158.00 | 184.00 | 154.00 | 156.00 | 138.40 | 20,340 |
| 2022-04-20 | 150.00 | 206.00 | 148.00 | 156.00 | 138.40 | 51,580 |
| 2022-04-19 | 150.00 | 152.00 | 142.00 | 148.00 | 131.30 | 2,110 |
| 2022-04-18 | 154.00 | 156.00 | 152.00 | 154.00 | 136.62 | 1,370 |
| 2022-04-15 | 156.00 | 160.00 | 148.00 | 154.00 | 136.62 | 4,500 |
| 2022-04-14 | 168.00 | 168.00 | 156.00 | 156.00 | 138.40 | 2,050 |
| 2022-04-13 | 184.00 | 192.00 | 162.00 | 170.00 | 150.82 | 6,430 |
| 2022-04-12 | 148.00 | 208.00 | 148.00 | 182.00 | 161.46 | 24,570 |
| 2022-04-11 | 152.00 | 154.00 | 150.00 | 150.00 | 133.07 | 470 |
| 2022-04-08 | 152.00 | 154.00 | 150.00 | 152.00 | 134.85 | 610 |
| 2022-04-07 | 154.00 | 162.00 | 150.00 | 154.00 | 136.62 | 2,660 |
| 2022-04-06 | 158.00 | 160.00 | 152.00 | 154.00 | 136.62 | 1,300 |
| 2022-04-05 | 166.00 | 184.00 | 150.00 | 160.00 | 141.95 | 9,420 |
| 2022-04-04 | 146.00 | 190.00 | 146.00 | 174.00 | 154.37 | 11,730 |
| 2022-04-01 | 150.00 | 152.00 | 144.00 | 150.00 | 133.07 | 1,620 |
| 2022-03-31 | 142.00 | 150.00 | 140.00 | 150.00 | 133.07 | 830 |
| 2022-03-30 | 150.00 | 150.00 | 128.00 | 140.00 | 124.20 | 700 |
| 2022-03-29 | 132.00 | 150.00 | 132.00 | 140.00 | 124.20 | 100 |
| 2022-03-28 | 136.00 | 152.00 | 100.00 | 150.00 | 133.07 | 430 |
| 2022-03-25 | 136.00 | 136.00 | 136.00 | 136.00 | 120.65 | 0 |
| 2022-03-24 | 136.00 | 136.00 | 136.00 | 136.00 | 120.65 | 0 |
| 2022-03-23 | 136.00 | 136.00 | 136.00 | 136.00 | 120.65 | 0 |
| 2022-03-22 | 136.00 | 136.00 | 136.00 | 136.00 | 120.65 | 0 |
| 2022-03-21 | 136.00 | 136.00 | 136.00 | 136.00 | 120.65 | 0 |
| 2022-03-18 | 136.00 | 136.00 | 136.00 | 136.00 | 120.65 | 0 |
| 2022-03-17 | 136.00 | 136.00 | 136.00 | 136.00 | 120.65 | 0 |
| 2022-03-16 | 136.00 | 136.00 | 136.00 | 136.00 | 120.65 | 0 |
| 2022-03-15 | 136.00 | 136.00 | 136.00 | 136.00 | 120.65 | 0 |
| 2022-03-14 | 136.00 | 136.00 | 136.00 | 136.00 | 120.65 | 0 |
| 2022-03-11 | 136.00 | 136.00 | 136.00 | 136.00 | 120.65 | 0 |
| 2022-03-10 | 136.00 | 136.00 | 136.00 | 136.00 | 120.65 | 0 |
| 2022-03-09 | 136.00 | 136.00 | 136.00 | 136.00 | 120.65 | 0 |
| 2022-03-04 | 136.00 | 136.00 | 136.00 | 136.00 | 120.65 | 0 |
| 2022-03-03 | 136.00 | 136.00 | 136.00 | 136.00 | 120.65 | 0 |
| 2022-03-02 | 136.00 | 136.00 | 136.00 | 136.00 | 120.65 | 0 |
| 2022-03-01 | 136.00 | 136.00 | 136.00 | 136.00 | 120.65 | 0 |
| 2022-02-28 | 136.00 | 136.00 | 136.00 | 136.00 | 120.65 | 0 |
| 2022-02-25 | 192.00 | 194.00 | 120.00 | 136.00 | 120.65 | 15,600 |
| 2022-02-24 | 166.00 | 168.00 | 128.00 | 140.00 | 124.20 | 780 |
| 2022-02-23 | 178.00 | 178.00 | 178.00 | 178.00 | 157.92 | 0 |
| 2022-02-22 | 174.00 | 180.00 | 160.00 | 178.00 | 157.92 | 10,340 |
| 2022-02-21 | 200.00 | 200.00 | 174.00 | 174.00 | 154.37 | 2,490 |
| 2022-02-18 | 208.00 | 208.00 | 196.00 | 196.00 | 173.88 | 260 |
| 2022-02-17 | 198.00 | 202.00 | 194.00 | 198.00 | 175.66 | 530 |
| 2022-02-16 | 204.00 | 208.00 | 200.00 | 200.00 | 177.43 | 540 |
| 2022-02-15 | 196.00 | 198.00 | 196.00 | 196.00 | 173.88 | 50 |
| 2022-02-14 | 200.00 | 200.00 | 192.00 | 196.00 | 173.88 | 290 |
| 2022-02-11 | 208.00 | 208.00 | 200.00 | 202.00 | 179.21 | 280 |
| 2022-02-10 | 208.00 | 208.00 | 206.00 | 208.00 | 184.53 | 20 |
| 2022-02-09 | 210.00 | 216.00 | 204.00 | 210.00 | 186.30 | 2,000 |
| 2022-02-08 | 194.00 | 224.00 | 194.00 | 204.00 | 180.98 | 570 |
| 2022-02-07 | 196.00 | 196.00 | 188.00 | 192.00 | 170.34 | 340 |
| 2022-02-04 | 198.00 | 198.00 | 196.00 | 196.00 | 173.88 | 30 |
| 2022-02-03 | 200.00 | 202.00 | 194.00 | 196.00 | 173.88 | 210 |
| 2022-02-02 | 208.00 | 210.00 | 196.00 | 200.00 | 177.43 | 580 |
| 2022-02-01 | 210.00 | 210.00 | 198.00 | 204.00 | 180.98 | 330 |
| 2022-01-31 | 194.00 | 206.00 | 194.00 | 200.00 | 177.43 | 130 |
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.