Rossiyskiy Aktsionernyi Kommercheskiy Dorozhnyi Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 198.00 | 198.00 | 192.00 | 196.00 | 173.88 | 120 |
| 2022-01-27 | 204.00 | 230.00 | 192.00 | 196.00 | 173.88 | 2,460 |
| 2022-01-26 | 198.00 | 198.00 | 192.00 | 196.00 | 173.88 | 50 |
| 2022-01-25 | 188.00 | 198.00 | 188.00 | 198.00 | 175.66 | 200 |
| 2022-01-24 | 200.00 | 200.00 | 186.00 | 186.00 | 165.01 | 160 |
| 2022-01-21 | 198.00 | 198.00 | 194.00 | 194.00 | 172.11 | 30 |
| 2022-01-20 | 194.00 | 200.00 | 194.00 | 198.00 | 175.66 | 370 |
| 2022-01-19 | 188.00 | 192.00 | 188.00 | 192.00 | 170.34 | 260 |
| 2022-01-18 | 190.00 | 190.00 | 188.00 | 188.00 | 166.79 | 680 |
| 2022-01-17 | 192.00 | 192.00 | 190.00 | 192.00 | 170.34 | 170 |
| 2022-01-14 | 202.00 | 202.00 | 190.00 | 192.00 | 170.34 | 1,060 |
| 2022-01-13 | 204.00 | 206.00 | 200.00 | 200.00 | 177.43 | 420 |
| 2022-01-12 | 196.00 | 210.00 | 196.00 | 204.00 | 180.98 | 2,220 |
| 2022-01-11 | 200.00 | 200.00 | 188.00 | 198.00 | 175.66 | 3,140 |
| 2022-01-10 | 206.00 | 206.00 | 198.00 | 200.00 | 177.43 | 110 |
| 2022-01-07 | 202.00 | 202.00 | 202.00 | 202.00 | 179.21 | 0 |
| 2022-01-06 | 204.00 | 204.00 | 202.00 | 202.00 | 179.21 | 20 |
| 2022-01-05 | 204.00 | 204.00 | 202.00 | 202.00 | 179.21 | 160 |
| 2022-01-04 | 206.00 | 206.00 | 202.00 | 202.00 | 179.21 | 290 |
| 2022-01-03 | 212.00 | 224.00 | 202.00 | 202.00 | 179.21 | 1,470 |
| 2021-12-30 | 202.00 | 230.00 | 194.00 | 202.00 | 179.21 | 11,410 |
| 2021-12-29 | 176.00 | 232.00 | 176.00 | 218.00 | 193.40 | 17,650 |
| 2021-12-28 | 180.00 | 180.00 | 176.00 | 178.00 | 157.92 | 1,000 |
| 2021-12-27 | 190.00 | 190.00 | 178.00 | 178.00 | 157.92 | 6,310 |
| 2021-12-24 | 192.00 | 192.00 | 186.00 | 190.00 | 168.56 | 1,040 |
| 2021-12-23 | 192.00 | 194.00 | 190.00 | 192.00 | 170.34 | 210 |
| 2021-12-22 | 194.00 | 194.00 | 192.00 | 192.00 | 170.34 | 170 |
| 2021-12-21 | 194.00 | 194.00 | 190.00 | 194.00 | 172.11 | 200 |
| 2021-12-20 | 194.00 | 194.00 | 194.00 | 194.00 | 172.11 | 110 |
| 2021-12-17 | 194.00 | 194.00 | 190.00 | 194.00 | 172.11 | 180 |
| 2021-12-16 | 194.00 | 196.00 | 190.00 | 194.00 | 172.11 | 770 |
| 2021-12-15 | 196.00 | 196.00 | 194.00 | 194.00 | 172.11 | 200 |
| 2021-12-14 | 194.00 | 198.00 | 194.00 | 194.00 | 172.11 | 640 |
| 2021-12-13 | 198.00 | 200.00 | 194.00 | 194.00 | 172.11 | 1,080 |
| 2021-12-10 | 200.00 | 200.00 | 196.00 | 198.00 | 175.66 | 840 |
| 2021-12-09 | 200.00 | 206.00 | 198.00 | 202.00 | 179.21 | 1,350 |
| 2021-12-08 | 218.00 | 224.00 | 198.00 | 200.00 | 177.43 | 12,200 |
| 2021-12-07 | 220.00 | 222.00 | 218.00 | 220.00 | 195.18 | 510 |
| 2021-12-06 | 226.00 | 226.00 | 222.00 | 224.00 | 198.73 | 120 |
| 2021-12-03 | 226.00 | 226.00 | 224.00 | 226.00 | 200.50 | 20 |
| 2021-12-02 | 224.00 | 226.00 | 224.00 | 224.00 | 198.73 | 660 |
| 2021-12-01 | 224.00 | 226.00 | 224.00 | 226.00 | 200.50 | 200 |
| 2021-11-30 | 224.00 | 226.00 | 224.00 | 224.00 | 198.73 | 260 |
| 2021-11-29 | 224.00 | 226.00 | 224.00 | 226.00 | 200.50 | 100 |
| 2021-11-26 | 224.00 | 226.00 | 224.00 | 224.00 | 198.73 | 430 |
| 2021-11-25 | 226.00 | 228.00 | 226.00 | 228.00 | 202.27 | 70 |
| 2021-11-24 | 226.00 | 226.00 | 224.00 | 224.00 | 198.73 | 40 |
| 2021-11-23 | 224.00 | 228.00 | 224.00 | 226.00 | 200.50 | 400 |
| 2021-11-22 | 226.00 | 228.00 | 224.00 | 224.00 | 198.73 | 830 |
| 2021-11-19 | 224.00 | 226.00 | 224.00 | 226.00 | 200.50 | 360 |
| 2021-11-18 | 224.00 | 224.00 | 224.00 | 224.00 | 198.73 | 10 |
| 2021-11-17 | 226.00 | 228.00 | 224.00 | 226.00 | 200.50 | 380 |
| 2021-11-16 | 226.00 | 226.00 | 226.00 | 226.00 | 200.50 | 120 |
| 2021-11-15 | 224.00 | 226.00 | 224.00 | 226.00 | 200.50 | 230 |
| 2021-11-12 | 226.00 | 226.00 | 224.00 | 224.00 | 198.73 | 640 |
| 2021-11-11 | 226.00 | 226.00 | 224.00 | 224.00 | 198.73 | 640 |
| 2021-11-10 | 224.00 | 224.00 | 224.00 | 224.00 | 198.73 | 80 |
| 2021-11-09 | 228.00 | 228.00 | 224.00 | 226.00 | 200.50 | 590 |
| 2021-11-08 | 226.00 | 228.00 | 224.00 | 226.00 | 200.50 | 240 |
| 2021-11-05 | 224.00 | 224.00 | 224.00 | 224.00 | 198.73 | 80 |
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.