Rossiyskiy Aktsionernyi Kommercheskiy Dorozhnyi Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 161.00 | 162.00 | 157.00 | 160.50 | 160.50 | 5,790 |
| 2025-02-24 | 162.00 | 162.00 | 160.00 | 161.50 | 161.50 | 3,380 |
| 2025-02-21 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | 1,300 |
| 2025-02-20 | 159.50 | 161.50 | 158.00 | 161.00 | 161.00 | 1,430 |
| 2025-02-19 | 158.50 | 160.00 | 158.00 | 158.00 | 158.00 | 940 |
| 2025-02-18 | 161.50 | 163.50 | 154.50 | 158.50 | 158.50 | 4,410 |
| 2025-02-17 | 160.50 | 163.00 | 158.50 | 162.00 | 162.00 | 2,970 |
| 2025-02-14 | 157.00 | 166.00 | 155.00 | 157.50 | 157.50 | 6,880 |
| 2025-02-13 | 157.50 | 159.50 | 154.00 | 156.50 | 156.50 | 5,930 |
| 2025-02-12 | 156.00 | 159.00 | 155.00 | 155.00 | 155.00 | 3,140 |
| 2025-02-11 | 156.50 | 160.50 | 151.50 | 154.50 | 154.50 | 7,120 |
| 2025-02-10 | 155.50 | 157.50 | 154.50 | 156.00 | 156.00 | 3,050 |
| 2025-02-07 | 151.50 | 157.00 | 151.00 | 154.50 | 154.50 | 6,980 |
| 2025-02-06 | 149.00 | 157.00 | 148.00 | 151.50 | 151.50 | 7,540 |
| 2025-02-05 | 149.00 | 150.00 | 147.50 | 149.00 | 149.00 | 2,320 |
| 2025-02-04 | 151.00 | 152.50 | 149.50 | 149.50 | 149.50 | 1,500 |
| 2025-02-03 | 156.00 | 156.00 | 148.00 | 150.50 | 150.50 | 10,500 |
| 2025-01-31 | 155.50 | 157.00 | 154.50 | 156.00 | 156.00 | 3,890 |
| 2025-01-30 | 151.00 | 156.00 | 149.50 | 155.00 | 155.00 | 7,740 |
| 2025-01-29 | 149.50 | 153.50 | 149.00 | 151.00 | 151.00 | 7,330 |
| 2025-01-28 | 150.00 | 152.00 | 149.00 | 150.00 | 150.00 | 3,180 |
| 2025-01-27 | 148.50 | 151.50 | 148.50 | 149.00 | 149.00 | 5,700 |
| 2025-01-24 | 145.50 | 151.00 | 145.50 | 148.50 | 148.50 | 13,390 |
| 2025-01-23 | 145.00 | 145.50 | 144.00 | 144.50 | 144.50 | 1,090 |
| 2025-01-22 | 145.50 | 146.00 | 144.50 | 145.00 | 145.00 | 1,110 |
| 2025-01-21 | 146.50 | 147.50 | 144.00 | 144.00 | 144.00 | 4,200 |
| 2025-01-20 | 144.00 | 148.50 | 142.50 | 145.50 | 145.50 | 6,890 |
| 2025-01-17 | 140.00 | 144.50 | 139.00 | 143.50 | 143.50 | 3,700 |
| 2025-01-16 | 137.50 | 141.00 | 137.00 | 141.00 | 141.00 | 2,660 |
| 2025-01-15 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | 1,140 |
| 2025-01-14 | 138.00 | 141.50 | 136.00 | 137.00 | 137.00 | 5,220 |
| 2025-01-13 | 137.00 | 138.00 | 136.00 | 137.50 | 137.50 | 1,120 |
| 2025-01-10 | 130.50 | 137.00 | 130.00 | 136.00 | 136.00 | 1,900 |
| 2025-01-09 | 138.50 | 138.50 | 130.50 | 132.00 | 132.00 | 4,100 |
| 2025-01-08 | 135.50 | 140.50 | 135.00 | 138.00 | 138.00 | 8,390 |
| 2025-01-06 | 135.00 | 137.50 | 132.00 | 134.00 | 134.00 | 2,290 |
| 2025-01-03 | 133.50 | 138.50 | 133.00 | 133.50 | 133.50 | 2,120 |
| 2024-12-30 | 130.00 | 133.50 | 129.50 | 133.50 | 133.50 | 5,040 |
| 2024-12-28 | 126.50 | 130.00 | 126.50 | 129.50 | 129.50 | 3,820 |
| 2024-12-27 | 129.50 | 136.50 | 128.00 | 129.50 | 129.50 | 3,040 |
| 2024-12-26 | 134.50 | 135.00 | 128.50 | 129.00 | 129.00 | 3,480 |
| 2024-12-25 | 132.50 | 140.00 | 128.50 | 130.50 | 130.50 | 6,520 |
| 2024-12-24 | 130.00 | 132.50 | 130.00 | 131.00 | 131.00 | 1,610 |
| 2024-12-23 | 135.50 | 137.00 | 129.00 | 129.00 | 129.00 | 4,450 |
| 2024-12-20 | 118.50 | 143.50 | 117.00 | 129.00 | 129.00 | 18,710 |
| 2024-12-19 | 112.50 | 120.00 | 112.50 | 118.00 | 118.00 | 9,420 |
| 2024-12-18 | 113.50 | 113.50 | 112.00 | 113.50 | 113.50 | 1,000 |
| 2024-12-17 | 112.50 | 112.50 | 111.50 | 112.00 | 112.00 | 910 |
| 2024-12-16 | 116.00 | 116.00 | 112.50 | 113.50 | 113.50 | 4,090 |
| 2024-12-13 | 117.50 | 118.50 | 114.50 | 117.50 | 117.50 | 2,330 |
| 2024-12-12 | 119.00 | 120.00 | 117.50 | 118.50 | 118.50 | 5,450 |
| 2024-12-11 | 118.00 | 119.50 | 118.00 | 119.50 | 119.50 | 1,600 |
| 2024-12-10 | 119.00 | 120.50 | 117.50 | 118.50 | 118.50 | 2,560 |
| 2024-12-09 | 120.00 | 120.50 | 118.00 | 119.50 | 119.50 | 3,490 |
| 2024-12-06 | 119.00 | 121.00 | 118.50 | 119.50 | 119.50 | 1,670 |
| 2024-12-05 | 117.00 | 119.00 | 115.50 | 119.00 | 119.00 | 12,630 |
| 2024-12-04 | 119.50 | 121.00 | 117.50 | 118.00 | 118.00 | 2,210 |
| 2024-12-03 | 122.00 | 123.00 | 117.50 | 120.00 | 120.00 | 2,900 |
| 2024-12-02 | 124.00 | 125.00 | 121.50 | 123.00 | 123.00 | 5,060 |
| 2024-11-29 | 120.00 | 126.50 | 118.50 | 124.00 | 124.00 | 8,550 |
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.