Rossiyskiy Aktsionernyi Kommercheskiy Dorozhnyi Bank PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	117.20	120.20	116.00	117.20	117.20	11,960
2026-04-29	117.40	118.60	116.00	117.20	117.20	4,030
2026-04-28	118.40	119.00	117.40	118.60	118.60	2,290
2026-04-27	118.60	119.40	116.40	118.40	118.40	5,750
2026-04-24	119.00	119.60	117.80	119.40	119.40	2,430
2026-04-23	118.80	119.60	118.20	119.20	119.20	2,890
2026-04-22	118.00	119.20	117.60	118.80	118.80	1,830
2026-04-21	119.00	119.60	118.00	119.40	119.40	3,680
2026-04-20	119.60	120.20	118.60	119.40	119.40	3,160
2026-04-17	119.20	120.00	118.00	119.80	119.80	4,550
2026-04-16	118.80	120.00	118.80	119.60	119.60	4,850
2026-04-15	119.00	120.40	119.00	119.60	119.60	2,860
2026-04-14	119.20	120.60	119.00	119.80	119.80	4,560
2026-04-13	120.60	121.00	119.00	119.80	119.80	4,260
2026-04-10	119.80	120.80	119.80	120.60	120.60	5,220
2026-04-09	119.80	120.80	119.20	119.60	119.60	3,020
2026-04-08	120.00	121.40	119.60	120.40	120.40	4,600
2026-04-07	121.40	121.40	120.00	120.20	120.20	7,070
2026-04-06	120.20	121.40	120.20	121.20	121.20	4,550
2026-04-03	120.60	121.40	120.00	120.60	120.60	6,190
2026-04-02	120.20	121.40	118.80	119.80	119.80	3,850
2026-04-01	121.60	122.20	120.00	120.80	120.80	6,690
2026-03-31	122.00	123.00	121.00	121.60	121.60	7,360
2026-03-30	123.60	123.60	121.60	122.80	122.80	5,310
2026-03-27	124.20	124.20	122.20	122.40	122.40	3,760
2026-03-26	122.40	124.20	122.40	123.00	123.00	3,980
2026-03-25	122.40	123.60	121.60	123.20	123.20	9,370
2026-03-24	122.60	123.80	122.40	123.60	123.60	5,060
2026-03-23	123.00	123.80	121.20	121.40	121.40	11,680
2026-03-20	122.00	123.00	122.00	122.60	122.60	8,000
2026-03-19	122.20	122.80	122.00	122.40	122.40	4,170
2026-03-18	122.20	123.20	122.20	122.60	122.60	1,370
2026-03-17	123.00	123.00	122.20	122.40	122.40	3,200
2026-03-16	123.00	123.60	122.00	123.00	123.00	16,540
2026-03-13	122.60	124.00	122.00	124.00	124.00	11,560
2026-03-12	123.00	123.80	122.60	123.00	123.00	750
2026-03-11	122.80	123.60	122.80	123.00	123.00	4,230
2026-03-10	122.60	123.40	122.20	123.20	123.20	4,400
2026-03-09	123.60	123.60	122.20	123.20	123.20	4,280
2026-03-06	122.20	123.60	122.20	123.40	123.40	2,260
2026-03-05	123.00	123.60	121.60	123.20	123.20	3,870
2026-03-04	122.80	123.60	122.80	123.20	123.20	1,320
2026-03-03	122.80	123.80	122.80	123.00	123.00	1,330
2026-03-02	123.20	123.80	122.40	123.00	123.00	6,670
2026-02-27	122.60	123.80	122.60	122.80	122.80	5,260
2026-02-26	122.80	123.80	122.60	123.60	123.60	1,420
2026-02-25	122.80	123.80	122.80	123.20	123.20	1,500
2026-02-24	122.40	123.80	122.40	123.80	123.80	1,190
2026-02-20	122.20	123.40	122.20	123.20	123.20	3,880
2026-02-19	123.20	124.40	122.00	122.80	122.80	5,370
2026-02-18	123.60	124.20	123.20	124.20	124.20	2,670
2026-02-17	123.00	124.40	123.00	123.80	123.80	580
2026-02-16	123.80	124.40	122.80	123.40	123.40	2,970
2026-02-13	123.60	123.80	122.60	123.80	123.80	960
2026-02-12	123.00	123.60	122.40	123.40	123.40	1,780
2026-02-11	122.00	124.00	122.00	122.80	122.80	1,420
2026-02-10	122.40	123.80	122.00	123.00	123.00	5,880
2026-02-09	123.20	127.00	122.20	123.20	123.20	20,740
2026-02-06	124.40	124.40	123.20	124.00	124.00	3,760
2026-02-05	123.20	124.80	123.00	123.80	123.80	5,380

← NewerPage 3 of 22 · 1,271 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.