Rossiyskiy Aktsionernyi Kommercheskiy Dorozhnyi Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 124.40 | 125.40 | 123.40 | 124.20 | 124.20 | 6,900 |
| 2026-02-03 | 124.60 | 125.40 | 123.00 | 125.20 | 125.20 | 3,490 |
| 2026-02-02 | 125.00 | 125.00 | 122.50 | 124.50 | 124.50 | 7,150 |
| 2026-01-30 | 124.50 | 126.00 | 123.50 | 124.00 | 124.00 | 3,470 |
| 2026-01-29 | 126.00 | 127.50 | 121.00 | 125.00 | 125.00 | 19,950 |
| 2026-01-28 | 126.00 | 128.00 | 125.50 | 128.00 | 128.00 | 10,950 |
| 2026-01-27 | 124.50 | 128.00 | 124.50 | 127.00 | 127.00 | 5,900 |
| 2026-01-26 | 125.00 | 126.50 | 125.00 | 125.50 | 125.50 | 4,590 |
| 2026-01-23 | 124.00 | 126.00 | 124.00 | 125.50 | 125.50 | 3,080 |
| 2026-01-22 | 125.00 | 126.00 | 124.00 | 124.50 | 124.50 | 2,840 |
| 2026-01-21 | 124.50 | 125.50 | 124.00 | 125.50 | 125.50 | 3,680 |
| 2026-01-20 | 123.00 | 124.50 | 122.00 | 123.50 | 123.50 | 6,620 |
| 2026-01-19 | 123.00 | 124.50 | 123.00 | 124.50 | 124.50 | 2,100 |
| 2026-01-16 | 123.00 | 124.50 | 122.50 | 122.50 | 122.50 | 8,760 |
| 2026-01-15 | 125.00 | 125.00 | 120.50 | 121.00 | 121.00 | 18,730 |
| 2026-01-14 | 126.50 | 128.00 | 123.00 | 123.00 | 123.00 | 12,770 |
| 2026-01-13 | 126.50 | 128.00 | 126.50 | 127.00 | 127.00 | 300 |
| 2026-01-12 | 126.50 | 128.50 | 126.50 | 126.50 | 126.50 | 5,940 |
| 2026-01-09 | 125.50 | 127.50 | 125.50 | 127.00 | 127.00 | 1,600 |
| 2026-01-08 | 125.50 | 127.50 | 125.50 | 126.00 | 126.00 | 1,660 |
| 2026-01-06 | 123.50 | 127.00 | 123.50 | 126.00 | 126.00 | 7,090 |
| 2026-01-05 | 123.00 | 125.00 | 123.00 | 124.50 | 124.50 | 3,450 |
| 2025-12-30 | 123.00 | 124.50 | 122.00 | 123.00 | 123.00 | 2,620 |
| 2025-12-29 | 124.50 | 125.50 | 122.50 | 123.50 | 123.50 | 8,190 |
| 2025-12-26 | 123.00 | 124.50 | 123.00 | 123.50 | 123.50 | 2,420 |
| 2025-12-25 | 124.00 | 124.50 | 123.00 | 123.50 | 123.50 | 3,460 |
| 2025-12-24 | 123.00 | 125.00 | 122.00 | 123.50 | 123.50 | 3,870 |
| 2025-12-23 | 124.00 | 125.50 | 122.50 | 124.00 | 124.00 | 8,610 |
| 2025-12-22 | 126.50 | 127.00 | 123.50 | 124.00 | 124.00 | 5,860 |
| 2025-12-19 | 124.00 | 127.50 | 124.00 | 126.00 | 126.00 | 4,640 |
| 2025-12-18 | 127.00 | 127.00 | 123.50 | 124.00 | 124.00 | 4,350 |
| 2025-12-17 | 128.50 | 128.50 | 124.00 | 124.00 | 124.00 | 17,480 |
| 2025-12-16 | 129.50 | 131.00 | 128.50 | 129.00 | 129.00 | 1,090 |
| 2025-12-15 | 126.50 | 131.50 | 126.50 | 128.50 | 128.50 | 9,630 |
| 2025-12-12 | 131.50 | 131.50 | 125.00 | 126.50 | 126.50 | 25,060 |
| 2025-12-11 | 131.00 | 131.00 | 126.00 | 128.50 | 128.50 | 8,010 |
| 2025-12-10 | 132.00 | 135.00 | 129.00 | 129.00 | 129.00 | 4,920 |
| 2025-12-09 | 128.00 | 132.00 | 125.50 | 130.00 | 130.00 | 10,690 |
| 2025-12-08 | 133.00 | 135.00 | 128.00 | 130.00 | 130.00 | 9,240 |
| 2025-12-05 | 134.50 | 136.00 | 130.50 | 133.00 | 133.00 | 13,450 |
| 2025-12-04 | 141.00 | 147.00 | 131.00 | 136.50 | 136.50 | 46,170 |
| 2025-12-03 | 122.00 | 145.00 | 122.00 | 135.50 | 135.50 | 112,660 |
| 2025-12-02 | 121.00 | 121.00 | 120.50 | 121.00 | 121.00 | 320 |
| 2025-12-01 | 121.50 | 124.00 | 120.00 | 121.50 | 121.50 | 1,640 |
| 2025-11-28 | 121.00 | 121.50 | 119.50 | 121.00 | 121.00 | 620 |
| 2025-11-27 | 120.50 | 121.50 | 120.00 | 121.50 | 121.50 | 1,340 |
| 2025-11-26 | 121.50 | 122.00 | 120.50 | 121.50 | 121.50 | 890 |
| 2025-11-25 | 120.50 | 122.00 | 120.50 | 121.50 | 121.50 | 980 |
| 2025-11-24 | 121.50 | 122.00 | 120.50 | 120.50 | 120.50 | 2,250 |
| 2025-11-21 | 121.00 | 121.50 | 119.00 | 119.50 | 119.50 | 3,850 |
| 2025-11-20 | 121.00 | 121.50 | 120.00 | 121.00 | 121.00 | 750 |
| 2025-11-19 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 2,800 |
| 2025-11-18 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | 1,000 |
| 2025-11-17 | 120.50 | 120.50 | 118.50 | 118.50 | 118.50 | 900 |
| 2025-11-14 | 119.00 | 120.50 | 118.00 | 119.00 | 119.00 | 1,200 |
| 2025-11-13 | 120.00 | 121.00 | 118.50 | 119.00 | 119.00 | 1,720 |
| 2025-11-12 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 500 |
| 2025-11-11 | 121.00 | 121.50 | 120.00 | 121.00 | 121.00 | 2,600 |
| 2025-11-10 | 121.00 | 122.00 | 120.50 | 120.50 | 120.50 | 1,870 |
| 2025-11-07 | 121.50 | 122.50 | 120.50 | 122.50 | 122.50 | 3,240 |
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.