Rossiyskiy Aktsionernyi Kommercheskiy Dorozhnyi Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 136.00 | 148.00 | 134.00 | 146.00 | 146.00 | 16,530 |
| 2025-05-21 | 137.00 | 138.00 | 134.00 | 138.00 | 138.00 | 910 |
| 2025-05-20 | 134.00 | 138.00 | 133.00 | 136.00 | 136.00 | 1,960 |
| 2025-05-19 | 133.50 | 135.50 | 133.00 | 134.00 | 134.00 | 1,990 |
| 2025-05-16 | 138.50 | 138.50 | 132.50 | 133.50 | 133.50 | 3,490 |
| 2025-05-15 | 140.50 | 140.50 | 134.00 | 136.00 | 136.00 | 6,340 |
| 2025-05-14 | 144.00 | 144.00 | 140.50 | 140.50 | 140.50 | 890 |
| 2025-05-13 | 142.00 | 146.00 | 142.00 | 143.50 | 143.50 | 1,550 |
| 2025-05-12 | 140.00 | 143.50 | 140.00 | 141.00 | 141.00 | 750 |
| 2025-05-08 | 137.00 | 138.50 | 137.00 | 138.00 | 138.00 | 1,110 |
| 2025-05-07 | 136.00 | 137.00 | 135.50 | 137.00 | 137.00 | 270 |
| 2025-05-06 | 137.00 | 138.00 | 135.00 | 136.50 | 136.50 | 1,520 |
| 2025-05-05 | 139.50 | 140.00 | 135.50 | 135.50 | 135.50 | 1,250 |
| 2025-05-02 | 141.00 | 141.00 | 139.00 | 139.50 | 139.50 | 2,290 |
| 2025-04-30 | 142.00 | 142.50 | 141.00 | 141.50 | 141.50 | 860 |
| 2025-04-29 | 142.50 | 144.50 | 142.00 | 143.00 | 143.00 | 450 |
| 2025-04-28 | 145.00 | 145.00 | 142.50 | 144.50 | 144.50 | 4,710 |
| 2025-04-25 | 145.00 | 145.00 | 138.50 | 143.50 | 143.50 | 5,160 |
| 2025-04-24 | 144.50 | 146.50 | 144.00 | 146.00 | 146.00 | 680 |
| 2025-04-23 | 144.00 | 146.50 | 144.00 | 144.50 | 144.50 | 660 |
| 2025-04-22 | 147.50 | 149.00 | 141.50 | 144.50 | 144.50 | 5,740 |
| 2025-04-21 | 150.00 | 150.00 | 145.00 | 147.00 | 147.00 | 3,100 |
| 2025-04-18 | 147.50 | 149.00 | 146.50 | 148.50 | 148.50 | 560 |
| 2025-04-17 | 149.00 | 151.00 | 142.00 | 147.00 | 147.00 | 3,880 |
| 2025-04-16 | 148.50 | 149.00 | 146.50 | 149.00 | 149.00 | 690 |
| 2025-04-15 | 149.00 | 149.00 | 146.50 | 147.50 | 147.50 | 580 |
| 2025-04-14 | 149.50 | 150.50 | 147.00 | 149.00 | 149.00 | 1,670 |
| 2025-04-11 | 146.50 | 151.50 | 146.00 | 149.00 | 149.00 | 1,560 |
| 2025-04-10 | 144.50 | 148.50 | 144.00 | 146.00 | 146.00 | 510 |
| 2025-04-09 | 146.00 | 147.50 | 136.50 | 142.50 | 142.50 | 1,480 |
| 2025-04-08 | 146.00 | 148.50 | 144.50 | 145.50 | 145.50 | 2,160 |
| 2025-04-07 | 148.50 | 149.00 | 140.00 | 144.00 | 144.00 | 1,320 |
| 2025-04-04 | 152.50 | 152.50 | 148.00 | 150.00 | 150.00 | 850 |
| 2025-04-03 | 153.00 | 154.50 | 150.50 | 151.50 | 151.50 | 1,920 |
| 2025-04-02 | 152.00 | 152.50 | 149.00 | 152.50 | 152.50 | 2,190 |
| 2025-04-01 | 152.00 | 155.50 | 152.00 | 153.50 | 153.50 | 2,040 |
| 2025-03-31 | 155.00 | 156.00 | 151.50 | 152.50 | 152.50 | 1,970 |
| 2025-03-28 | 154.50 | 156.00 | 154.00 | 155.00 | 155.00 | 1,070 |
| 2025-03-27 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | 1,440 |
| 2025-03-26 | 157.50 | 158.00 | 154.00 | 155.00 | 155.00 | 4,650 |
| 2025-03-25 | 158.00 | 158.50 | 156.50 | 157.50 | 157.50 | 530 |
| 2025-03-24 | 160.50 | 161.50 | 155.50 | 157.50 | 157.50 | 4,150 |
| 2025-03-21 | 161.50 | 163.00 | 160.00 | 160.50 | 160.50 | 1,140 |
| 2025-03-20 | 162.50 | 162.50 | 161.00 | 161.00 | 161.00 | 420 |
| 2025-03-19 | 161.50 | 162.50 | 160.00 | 162.50 | 162.50 | 2,080 |
| 2025-03-18 | 162.00 | 164.00 | 161.00 | 161.00 | 161.00 | 2,550 |
| 2025-03-17 | 161.50 | 165.00 | 159.00 | 161.00 | 161.00 | 9,490 |
| 2025-03-14 | 159.00 | 165.00 | 159.00 | 160.50 | 160.50 | 4,480 |
| 2025-03-13 | 160.00 | 160.00 | 157.50 | 158.00 | 158.00 | 720 |
| 2025-03-12 | 161.00 | 161.00 | 158.00 | 159.50 | 159.50 | 1,350 |
| 2025-03-11 | 159.50 | 161.00 | 159.50 | 161.00 | 161.00 | 5,370 |
| 2025-03-10 | 160.00 | 161.50 | 157.50 | 160.00 | 160.00 | 840 |
| 2025-03-07 | 162.50 | 162.50 | 158.00 | 158.00 | 158.00 | 1,230 |
| 2025-03-06 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | 1,040 |
| 2025-03-05 | 162.50 | 164.00 | 161.00 | 163.00 | 163.00 | 2,250 |
| 2025-03-04 | 159.50 | 162.50 | 157.50 | 162.00 | 162.00 | 3,210 |
| 2025-03-03 | 156.50 | 162.50 | 156.00 | 158.50 | 158.50 | 7,660 |
| 2025-02-28 | 158.00 | 158.00 | 154.00 | 156.00 | 156.00 | 2,510 |
| 2025-02-27 | 159.50 | 159.50 | 156.50 | 156.50 | 156.50 | 1,290 |
| 2025-02-26 | 160.50 | 161.00 | 158.00 | 158.50 | 158.50 | 2,390 |
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.