Rossiyskiy Aktsionernyi Kommercheskiy Dorozhnyi Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 118.50 | 127.50 | 114.50 | 119.50 | 119.50 | 9,440 |
| 2024-11-27 | 121.00 | 122.00 | 109.50 | 118.00 | 118.00 | 17,370 |
| 2024-11-26 | 129.00 | 130.00 | 114.50 | 117.50 | 117.50 | 16,090 |
| 2024-11-25 | 133.50 | 133.50 | 128.50 | 129.00 | 129.00 | 3,100 |
| 2024-11-22 | 134.50 | 135.00 | 129.00 | 132.50 | 132.50 | 7,500 |
| 2024-11-21 | 134.50 | 135.50 | 130.00 | 133.50 | 133.50 | 6,710 |
| 2024-11-20 | 142.00 | 143.50 | 132.50 | 135.50 | 135.50 | 21,340 |
| 2024-11-19 | 144.50 | 145.00 | 141.50 | 142.00 | 142.00 | 1,400 |
| 2024-11-18 | 144.00 | 145.00 | 142.50 | 144.50 | 144.50 | 560 |
| 2024-11-15 | 145.00 | 146.00 | 143.50 | 144.00 | 144.00 | 490 |
| 2024-11-14 | 144.00 | 150.00 | 142.50 | 144.50 | 144.50 | 3,930 |
| 2024-11-13 | 145.00 | 146.00 | 143.00 | 143.00 | 143.00 | 1,370 |
| 2024-11-12 | 144.50 | 145.00 | 144.50 | 145.00 | 145.00 | 200 |
| 2024-11-11 | 145.50 | 146.50 | 144.00 | 144.50 | 144.50 | 2,370 |
| 2024-11-08 | 146.00 | 146.00 | 144.50 | 144.50 | 144.50 | 320 |
| 2024-11-07 | 144.50 | 146.00 | 143.50 | 145.50 | 145.50 | 1,260 |
| 2024-11-06 | 144.50 | 146.00 | 143.50 | 145.00 | 145.00 | 2,060 |
| 2024-11-05 | 143.00 | 144.50 | 142.50 | 143.50 | 143.50 | 770 |
| 2024-11-02 | 142.00 | 142.50 | 140.50 | 142.50 | 142.50 | 530 |
| 2024-11-01 | 141.00 | 142.00 | 138.50 | 142.00 | 142.00 | 1,590 |
| 2024-10-31 | 147.00 | 147.00 | 140.50 | 142.50 | 142.50 | 4,330 |
| 2024-10-30 | 143.00 | 146.50 | 139.00 | 146.00 | 146.00 | 7,330 |
| 2024-10-29 | 139.00 | 143.50 | 135.50 | 143.00 | 143.00 | 2,260 |
| 2024-10-28 | 146.00 | 150.50 | 138.50 | 141.00 | 141.00 | 6,150 |
| 2024-10-25 | 146.50 | 147.00 | 143.50 | 144.00 | 144.00 | 1,260 |
| 2024-10-24 | 147.00 | 147.00 | 144.00 | 146.50 | 146.50 | 1,330 |
| 2024-10-23 | 148.50 | 148.50 | 147.00 | 147.00 | 147.00 | 240 |
| 2024-10-22 | 148.00 | 148.50 | 147.00 | 148.50 | 148.50 | 190 |
| 2024-10-21 | 149.50 | 151.50 | 146.50 | 148.50 | 148.50 | 7,180 |
| 2024-10-18 | 149.00 | 153.50 | 148.50 | 150.00 | 150.00 | 6,940 |
| 2024-10-17 | 148.00 | 149.00 | 145.50 | 147.50 | 147.50 | 1,200 |
| 2024-10-16 | 148.00 | 151.00 | 147.50 | 148.50 | 148.50 | 2,810 |
| 2024-10-15 | 147.50 | 148.00 | 145.00 | 148.00 | 148.00 | 2,740 |
| 2024-10-14 | 145.00 | 148.50 | 142.00 | 147.00 | 147.00 | 3,960 |
| 2024-10-11 | 144.50 | 145.00 | 144.00 | 145.00 | 145.00 | 660 |
| 2024-10-10 | 145.50 | 146.00 | 144.00 | 145.00 | 145.00 | 1,440 |
| 2024-10-09 | 146.00 | 146.00 | 144.50 | 145.50 | 145.50 | 1,550 |
| 2024-10-08 | 148.50 | 148.50 | 145.00 | 146.00 | 146.00 | 3,380 |
| 2024-10-07 | 150.50 | 151.00 | 147.00 | 147.00 | 147.00 | 6,380 |
| 2024-10-04 | 151.00 | 151.50 | 150.50 | 151.00 | 151.00 | 460 |
| 2024-10-03 | 148.50 | 156.50 | 148.00 | 150.00 | 150.00 | 5,030 |
| 2024-10-02 | 151.50 | 152.00 | 147.50 | 148.00 | 148.00 | 2,060 |
| 2024-10-01 | 156.00 | 156.00 | 149.00 | 150.00 | 150.00 | 3,850 |
| 2024-09-30 | 156.50 | 159.50 | 154.50 | 156.00 | 156.00 | 4,820 |
| 2024-09-27 | 157.00 | 157.50 | 156.00 | 157.00 | 157.00 | 210 |
| 2024-09-26 | 158.00 | 165.50 | 154.50 | 157.00 | 157.00 | 14,970 |
| 2024-09-25 | 157.00 | 162.00 | 156.00 | 157.00 | 157.00 | 9,690 |
| 2024-09-24 | 151.50 | 157.50 | 151.50 | 156.50 | 156.50 | 5,940 |
| 2024-09-23 | 150.00 | 152.50 | 149.00 | 152.50 | 152.50 | 4,900 |
| 2024-09-20 | 150.00 | 152.00 | 148.00 | 150.00 | 150.00 | 9,300 |
| 2024-09-19 | 149.50 | 152.00 | 149.00 | 150.00 | 150.00 | 4,570 |
| 2024-09-18 | 151.50 | 153.00 | 148.00 | 149.00 | 149.00 | 3,350 |
| 2024-09-17 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 1,860 |
| 2024-09-16 | 148.00 | 150.50 | 147.50 | 149.00 | 149.00 | 2,910 |
| 2024-09-13 | 147.00 | 149.50 | 146.00 | 148.50 | 148.50 | 1,760 |
| 2024-09-12 | 147.00 | 149.00 | 145.50 | 148.00 | 148.00 | 1,220 |
| 2024-09-11 | 148.50 | 150.00 | 145.50 | 147.50 | 147.50 | 1,430 |
| 2024-09-10 | 150.00 | 150.00 | 148.00 | 148.50 | 148.50 | 1,250 |
| 2024-09-09 | 146.50 | 150.00 | 145.50 | 148.50 | 148.50 | 1,260 |
| 2024-09-06 | 146.50 | 148.00 | 145.00 | 146.50 | 146.50 | 450 |
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.