Rossiyskiy Aktsionernyi Kommercheskiy Dorozhnyi Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 121.50 | 122.50 | 120.50 | 122.50 | 122.50 | 3,240 |
| 2025-11-06 | 121.50 | 122.00 | 120.50 | 121.50 | 121.50 | 890 |
| 2025-11-05 | 123.50 | 123.50 | 120.50 | 123.00 | 123.00 | 2,150 |
| 2025-11-03 | 122.00 | 123.50 | 122.00 | 122.00 | 122.00 | 2,560 |
| 2025-11-01 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 2,010 |
| 2025-10-31 | 123.00 | 123.00 | 120.00 | 121.50 | 121.50 | 4,520 |
| 2025-10-30 | 122.50 | 125.00 | 121.50 | 123.00 | 123.00 | 5,640 |
| 2025-10-29 | 126.50 | 127.00 | 121.00 | 127.00 | 127.00 | 6,050 |
| 2025-10-28 | 124.50 | 127.00 | 124.50 | 127.00 | 127.00 | 370 |
| 2025-10-27 | 125.50 | 128.50 | 123.50 | 124.50 | 124.50 | 2,570 |
| 2025-10-24 | 125.00 | 126.00 | 123.50 | 124.50 | 124.50 | 950 |
| 2025-10-23 | 125.00 | 125.50 | 124.00 | 125.00 | 125.00 | 530 |
| 2025-10-22 | 126.00 | 127.50 | 124.00 | 124.50 | 124.50 | 1,040 |
| 2025-10-21 | 125.50 | 128.00 | 121.00 | 126.00 | 126.00 | 5,950 |
| 2025-10-20 | 121.50 | 130.00 | 121.50 | 128.50 | 128.50 | 11,220 |
| 2025-10-17 | 124.00 | 124.00 | 119.00 | 119.50 | 119.50 | 2,790 |
| 2025-10-16 | 121.50 | 123.00 | 120.00 | 121.00 | 121.00 | 3,150 |
| 2025-10-15 | 118.00 | 125.00 | 118.00 | 119.50 | 119.50 | 8,430 |
| 2025-10-14 | 122.00 | 127.00 | 117.50 | 119.50 | 119.50 | 7,510 |
| 2025-10-13 | 117.00 | 128.50 | 116.00 | 121.00 | 121.00 | 8,400 |
| 2025-10-10 | 117.50 | 118.00 | 114.50 | 116.00 | 116.00 | 3,460 |
| 2025-10-09 | 118.00 | 119.50 | 114.00 | 117.00 | 117.00 | 11,010 |
| 2025-10-08 | 122.00 | 123.50 | 114.00 | 117.00 | 117.00 | 7,270 |
| 2025-10-07 | 121.00 | 124.00 | 120.50 | 121.00 | 121.00 | 1,880 |
| 2025-10-06 | 127.50 | 127.50 | 118.00 | 120.00 | 120.00 | 22,700 |
| 2025-10-03 | 133.00 | 133.00 | 121.00 | 124.00 | 124.00 | 9,000 |
| 2025-10-02 | 133.00 | 134.50 | 131.00 | 131.50 | 131.50 | 990 |
| 2025-10-01 | 135.50 | 135.50 | 133.50 | 134.00 | 134.00 | 300 |
| 2025-09-30 | 135.50 | 135.50 | 133.00 | 134.50 | 134.50 | 1,380 |
| 2025-09-29 | 138.00 | 138.00 | 133.00 | 134.50 | 134.50 | 1,490 |
| 2025-09-26 | 135.50 | 138.00 | 133.50 | 135.50 | 135.50 | 1,950 |
| 2025-09-25 | 137.00 | 138.00 | 135.50 | 137.50 | 137.50 | 820 |
| 2025-09-24 | 135.00 | 138.50 | 135.00 | 138.00 | 138.00 | 1,620 |
| 2025-09-23 | 136.50 | 138.00 | 135.50 | 136.00 | 136.00 | 650 |
| 2025-09-22 | 138.00 | 138.00 | 135.00 | 137.50 | 137.50 | 2,790 |
| 2025-09-19 | 139.00 | 139.50 | 138.00 | 139.00 | 139.00 | 590 |
| 2025-09-18 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 460 |
| 2025-09-17 | 139.50 | 140.00 | 139.00 | 140.00 | 140.00 | 320 |
| 2025-09-16 | 139.00 | 146.00 | 138.50 | 138.50 | 138.50 | 16,480 |
| 2025-09-15 | 140.00 | 140.00 | 138.50 | 138.50 | 138.50 | 1,080 |
| 2025-09-12 | 140.50 | 140.50 | 138.50 | 139.50 | 139.50 | 1,960 |
| 2025-09-11 | 140.00 | 140.50 | 138.50 | 139.50 | 139.50 | 4,030 |
| 2025-09-10 | 139.50 | 140.00 | 138.50 | 139.00 | 139.00 | 2,170 |
| 2025-09-09 | 140.00 | 140.00 | 139.50 | 140.00 | 140.00 | 450 |
| 2025-09-08 | 139.50 | 140.00 | 138.50 | 139.00 | 139.00 | 2,570 |
| 2025-09-05 | 138.50 | 139.50 | 138.00 | 139.50 | 139.50 | 570 |
| 2025-09-04 | 139.50 | 139.50 | 139.00 | 139.00 | 139.00 | 400 |
| 2025-09-03 | 138.50 | 139.00 | 138.00 | 139.00 | 139.00 | 420 |
| 2025-09-02 | 138.50 | 139.50 | 138.00 | 138.00 | 138.00 | 660 |
| 2025-09-01 | 139.50 | 139.50 | 138.50 | 138.50 | 138.50 | 410 |
| 2025-08-29 | 139.00 | 140.00 | 138.50 | 138.50 | 138.50 | 1,360 |
| 2025-08-28 | 139.00 | 140.00 | 138.50 | 140.00 | 140.00 | 910 |
| 2025-08-27 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 1,140 |
| 2025-08-26 | 139.00 | 140.00 | 136.50 | 138.50 | 138.50 | 3,390 |
| 2025-08-25 | 139.00 | 139.50 | 138.00 | 138.00 | 138.00 | 950 |
| 2025-08-22 | 139.00 | 140.00 | 138.00 | 138.50 | 138.50 | 1,020 |
| 2025-08-21 | 140.00 | 140.00 | 138.00 | 138.50 | 138.50 | 2,080 |
| 2025-08-20 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | 1,160 |
| 2025-08-19 | 140.00 | 141.00 | 139.00 | 140.50 | 140.50 | 7,290 |
| 2025-08-18 | 138.50 | 141.00 | 138.50 | 139.00 | 139.00 | 2,190 |
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.