Rossiyskiy Aktsionernyi Kommercheskiy Dorozhnyi Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 140.50 | 141.00 | 138.50 | 140.00 | 140.00 | 4,280 |
| 2025-08-14 | 140.50 | 142.00 | 139.50 | 140.00 | 140.00 | 2,270 |
| 2025-08-13 | 140.50 | 141.50 | 140.00 | 140.50 | 140.50 | 1,480 |
| 2025-08-12 | 140.00 | 144.50 | 138.50 | 140.00 | 140.00 | 4,440 |
| 2025-08-11 | 139.50 | 141.50 | 139.50 | 141.00 | 141.00 | 4,820 |
| 2025-08-08 | 138.50 | 139.00 | 136.50 | 138.50 | 138.50 | 2,140 |
| 2025-08-07 | 139.00 | 141.00 | 138.50 | 139.00 | 139.00 | 3,270 |
| 2025-08-06 | 138.50 | 139.00 | 138.00 | 139.00 | 139.00 | 1,270 |
| 2025-08-05 | 138.50 | 139.00 | 138.00 | 138.00 | 138.00 | 2,310 |
| 2025-08-04 | 139.00 | 139.00 | 133.50 | 139.00 | 139.00 | 8,060 |
| 2025-08-01 | 139.50 | 139.50 | 136.50 | 139.00 | 139.00 | 2,950 |
| 2025-07-31 | 138.50 | 139.50 | 137.00 | 139.00 | 139.00 | 1,800 |
| 2025-07-30 | 137.50 | 139.00 | 137.50 | 138.50 | 138.50 | 1,030 |
| 2025-07-29 | 137.00 | 138.00 | 137.00 | 137.50 | 137.50 | 1,430 |
| 2025-07-28 | 137.50 | 139.00 | 136.50 | 137.00 | 137.00 | 3,310 |
| 2025-07-25 | 138.00 | 138.50 | 137.50 | 138.50 | 138.50 | 2,120 |
| 2025-07-24 | 138.50 | 139.00 | 137.50 | 138.00 | 138.00 | 950 |
| 2025-07-23 | 138.00 | 138.50 | 136.50 | 138.00 | 138.00 | 2,510 |
| 2025-07-22 | 139.00 | 140.00 | 136.00 | 137.00 | 137.00 | 6,230 |
| 2025-07-21 | 138.00 | 139.50 | 137.50 | 139.00 | 139.00 | 1,160 |
| 2025-07-18 | 137.50 | 138.00 | 133.50 | 137.50 | 137.50 | 4,560 |
| 2025-07-17 | 142.00 | 142.50 | 132.50 | 138.00 | 138.00 | 9,140 |
| 2025-07-16 | 143.50 | 143.50 | 140.50 | 141.00 | 141.00 | 5,270 |
| 2025-07-15 | 154.00 | 154.00 | 140.50 | 142.00 | 142.00 | 56,630 |
| 2025-07-14 | 153.50 | 156.50 | 150.00 | 155.00 | 155.00 | 47,640 |
| 2025-07-11 | 148.50 | 161.00 | 148.50 | 153.00 | 153.00 | 13,510 |
| 2025-07-10 | 147.50 | 149.00 | 147.50 | 147.50 | 147.50 | 3,410 |
| 2025-07-09 | 147.50 | 147.50 | 143.50 | 146.00 | 146.00 | 3,520 |
| 2025-07-08 | 146.50 | 147.50 | 146.00 | 146.50 | 146.50 | 2,280 |
| 2025-07-07 | 149.50 | 149.50 | 145.50 | 145.50 | 145.50 | 1,650 |
| 2025-07-04 | 151.00 | 151.00 | 147.00 | 149.00 | 149.00 | 1,660 |
| 2025-07-03 | 151.50 | 152.00 | 146.50 | 149.00 | 149.00 | 3,310 |
| 2025-07-02 | 153.50 | 154.00 | 149.50 | 151.00 | 151.00 | 4,710 |
| 2025-07-01 | 152.00 | 154.50 | 151.00 | 152.50 | 152.50 | 2,170 |
| 2025-06-30 | 147.50 | 152.00 | 147.00 | 152.00 | 152.00 | 3,040 |
| 2025-06-27 | 147.50 | 149.00 | 145.00 | 147.00 | 147.00 | 11,010 |
| 2025-06-26 | 146.00 | 148.00 | 146.00 | 147.50 | 147.50 | 970 |
| 2025-06-25 | 144.50 | 147.00 | 144.50 | 147.00 | 147.00 | 2,360 |
| 2025-06-24 | 143.00 | 144.00 | 142.50 | 144.00 | 144.00 | 680 |
| 2025-06-23 | 144.50 | 146.50 | 141.00 | 143.50 | 143.50 | 7,980 |
| 2025-06-20 | 145.50 | 146.00 | 144.50 | 144.50 | 144.50 | 1,510 |
| 2025-06-19 | 144.50 | 146.00 | 144.00 | 145.00 | 145.00 | 910 |
| 2025-06-18 | 146.00 | 146.00 | 144.00 | 145.50 | 145.50 | 1,670 |
| 2025-06-17 | 144.50 | 146.00 | 144.50 | 145.00 | 145.00 | 560 |
| 2025-06-16 | 143.50 | 146.50 | 143.00 | 144.50 | 144.50 | 2,600 |
| 2025-06-13 | 145.50 | 145.50 | 143.00 | 143.50 | 143.50 | 1,360 |
| 2025-06-11 | 145.50 | 145.50 | 144.00 | 145.00 | 145.00 | 360 |
| 2025-06-10 | 146.00 | 146.00 | 142.00 | 145.50 | 145.50 | 2,470 |
| 2025-06-09 | 147.50 | 147.50 | 143.50 | 144.00 | 144.00 | 2,600 |
| 2025-06-06 | 148.00 | 148.50 | 145.50 | 146.50 | 146.50 | 2,210 |
| 2025-06-05 | 147.00 | 148.50 | 146.50 | 148.00 | 148.00 | 920 |
| 2025-06-04 | 146.50 | 150.50 | 145.00 | 146.50 | 146.50 | 4,220 |
| 2025-06-03 | 145.00 | 146.00 | 144.50 | 146.00 | 146.00 | 2,200 |
| 2025-06-02 | 145.00 | 146.00 | 143.50 | 146.00 | 146.00 | 1,080 |
| 2025-05-30 | 146.50 | 146.50 | 144.50 | 145.00 | 145.00 | 810 |
| 2025-05-29 | 145.00 | 146.50 | 144.50 | 145.00 | 145.00 | 7,560 |
| 2025-05-28 | 143.50 | 145.00 | 142.50 | 145.00 | 145.00 | 3,970 |
| 2025-05-27 | 140.00 | 145.00 | 140.00 | 142.50 | 142.50 | 2,340 |
| 2025-05-26 | 140.50 | 141.50 | 139.50 | 140.00 | 140.00 | 1,010 |
| 2025-05-23 | 144.00 | 147.00 | 140.00 | 141.50 | 141.50 | 2,500 |
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.