Rossiyskiy Aktsionernyi Kommercheskiy Dorozhnyi Bank PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	101.00	101.00	97.200	98.000	98.000	7,350
2026-10-16	100.60	100.80	100.60	100.60	100.60	2,390
2026-10-15	101.00	101.00	100.00	100.60	100.60	840
2026-10-14	101.00	101.00	100.00	100.20	100.20	1,810
2026-10-13	100.80	101.00	100.40	100.80	100.80	390
2026-10-12	100.80	100.80	99.400	100.60	100.60	1,070
2026-10-09	100.40	100.80	99.400	100.20	100.20	730
2026-10-08	100.20	100.80	99.800	100.20	100.20	290
2026-10-07	99.000	101.00	98.200	99.800	99.800	2,410
2026-10-06	99.600	100.00	96.600	97.400	97.400	3,080
2026-10-05	100.00	101.00	96.200	98.800	98.800	4,740
2026-10-02	100.00	100.40	99.000	100.40	100.40	370
2026-10-01	100.60	100.80	99.000	99.800	99.800	790
2026-09-30	100.40	100.40	99.800	100.40	100.40	70
2026-09-29	99.800	100.20	99.400	99.600	99.600	330
2026-09-28	100.00	101.00	99.400	100.80	100.80	2,170
2026-09-25	100.00	100.60	99.000	99.200	99.200	960
2026-09-24	99.800	101.00	98.800	99.600	99.600	7,440
2026-09-23	102.00	102.00	98.600	100.20	100.20	14,430
2026-09-22	100.40	101.40	100.00	101.20	101.20	4,870
2026-09-21	101.00	102.40	100.20	100.60	100.60	11,270
2026-09-18	100.80	100.80	100.20	100.60	100.60	450
2026-09-17	101.00	101.00	100.00	100.00	100.00	3,870
2026-09-16	103.00	104.80	100.20	101.80	101.80	17,370
2026-09-15	103.40	103.80	102.20	102.40	102.40	3,460
2026-09-14	101.60	103.40	101.60	102.00	102.00	4,270
2026-09-11	102.20	102.40	100.60	101.60	101.60	1,120
2026-09-10	101.60	102.20	101.00	102.20	102.20	4,310
2026-09-09	103.60	105.40	100.20	102.20	102.20	21,410
2026-09-08	104.60	107.00	103.20	103.80	103.80	19,960
2026-09-07	105.00	106.00	102.20	103.80	103.80	13,770
2026-09-04	106.00	106.00	103.60	104.40	104.40	3,830
2026-09-03	103.60	106.00	103.20	104.80	104.80	7,160
2026-09-02	103.80	104.60	102.20	103.80	103.80	1,020
2026-09-01	103.60	105.20	103.40	104.20	104.20	2,880
2026-08-31	101.80	105.00	101.80	103.20	103.20	4,080
2026-08-28	102.60	106.40	101.80	102.00	102.00	21,150
2026-08-27	102.80	102.80	101.40	102.20	102.20	2,160
2026-08-26	104.20	104.20	102.60	102.80	102.80	1,080
2026-08-25	104.00	104.80	101.40	103.60	103.60	7,740
2026-08-24	103.00	107.80	102.20	102.40	102.40	13,830
2026-08-21	102.40	104.60	101.80	101.80	101.80	2,910
2026-08-20	103.20	104.80	101.40	101.80	101.80	4,010
2026-08-19	103.00	104.00	101.20	102.40	102.40	6,330
2026-08-18	104.80	108.60	101.20	105.80	105.80	40,300
2026-08-17	105.40	105.60	103.60	103.80	103.80	21,800
2026-08-14	107.20	107.20	105.00	105.80	105.80	3,770
2026-08-13	108.80	109.20	106.20	106.60	106.60	7,370
2026-08-12	109.60	111.00	108.80	109.20	109.20	5,220
2026-08-11	109.00	113.80	108.40	109.40	109.40	16,140
2026-08-10	108.00	110.40	107.20	108.60	108.60	11,880
2026-08-07	109.00	109.60	108.00	108.80	108.80	1,550
2026-08-06	110.00	110.00	108.40	108.40	108.40	3,890
2026-08-05	109.40	111.60	108.20	109.00	109.00	21,610
2026-08-04	108.20	111.00	107.20	108.20	108.20	15,740
2026-08-03	108.40	108.60	106.60	108.20	108.20	10,100
2026-07-31	108.20	108.80	107.20	108.60	108.60	2,030
2026-07-30	110.00	110.80	106.80	108.00	108.00	35,380
2026-07-29	117.80	117.80	105.40	109.00	109.00	241,340
2026-07-28	120.00	120.20	111.60	117.40	117.40	58,930

Page 1 of 22 · 1,271 trading daysOlder →

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.