Gruppa Renessans Strakhovaniye PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	72.120	72.860	70.840	71.520	71.520	909,310
2026-10-16	71.120	72.420	70.500	72.020	72.020	447,370
2026-10-15	72.300	72.900	70.800	70.880	70.880	1,757,400
2026-10-14	73.320	73.820	71.640	72.580	72.580	573,160
2026-10-13	71.420	74.160	70.740	73.420	73.420	1,322,270
2026-10-12	70.520	71.900	69.900	71.720	71.720	687,880
2026-10-09	68.540	71.220	68.540	69.820	69.820	719,860
2026-10-08	70.920	70.920	68.540	69.160	69.160	613,670
2026-10-07	69.780	71.960	69.440	71.300	71.300	914,250
2026-10-06	68.880	70.260	68.540	70.060	70.060	597,210
2026-10-05	68.160	69.280	67.440	69.120	69.120	871,160
2026-10-02	66.600	68.440	66.240	68.060	68.060	674,070
2026-10-01	66.800	66.860	66.020	66.640	66.640	361,470
2026-09-30	67.080	67.300	66.000	67.080	67.080	384,270
2026-09-29	66.820	67.140	65.740	66.800	66.800	578,440
2026-09-28	67.460	67.980	66.040	67.020	67.020	772,910
2026-09-25	68.760	68.980	67.240	67.340	67.340	509,860
2026-09-24	68.700	68.940	67.500	68.600	68.600	439,940
2026-09-23	68.740	69.460	67.600	68.540	68.540	648,990
2026-09-22	68.260	69.300	68.040	68.800	68.800	782,580
2026-09-21	67.800	68.620	66.900	68.260	68.260	923,330
2026-09-18	67.600	68.460	67.540	68.200	68.200	1,105,330
2026-09-17	68.400	68.420	66.700	68.120	68.120	2,229,350
2026-09-16	70.080	70.480	68.220	68.560	68.560	666,820
2026-09-15	70.460	71.060	70.060	70.640	70.640	359,080
2026-09-14	69.420	70.800	69.200	70.480	70.480	822,230
2026-09-11	70.160	70.580	67.940	69.620	69.620	882,920
2026-09-10	69.680	70.120	68.340	69.920	69.920	798,330
2026-09-09	71.600	71.640	69.460	69.940	69.940	420,130
2026-09-08	71.200	73.180	70.320	71.840	71.840	617,290
2026-09-07	71.100	71.980	69.120	70.860	70.860	953,260
2026-09-04	70.500	71.460	69.800	71.120	71.120	523,060
2026-09-03	68.580	71.000	68.140	69.640	69.640	642,130
2026-09-02	67.980	68.940	67.200	68.620	68.620	384,160
2026-09-01	69.380	70.000	67.600	68.480	68.480	778,410
2026-08-31	67.520	69.340	67.020	69.000	69.000	632,980
2026-08-28	66.600	67.580	66.080	67.420	67.420	627,220
2026-08-27	66.620	67.860	66.100	67.360	67.360	692,260
2026-08-26	67.780	68.500	66.700	67.600	67.600	608,590
2026-08-25	67.360	69.240	66.280	67.700	67.700	1,124,030
2026-08-24	71.200	71.300	64.880	67.200	67.200	3,099,710
2026-08-21	72.300	73.240	70.040	72.160	72.160	2,375,750
2026-08-20	72.500	73.700	71.580	72.340	72.340	1,117,190
2026-08-19	73.280	73.480	70.240	71.880	71.880	802,090
2026-08-18	70.260	73.600	70.080	73.280	73.280	904,590
2026-08-17	72.900	72.980	69.160	70.080	70.080	1,320,530
2026-08-14	75.500	76.440	70.100	71.200	71.200	1,735,480
2026-08-13	79.120	79.680	74.840	75.920	75.920	980,790
2026-08-12	79.860	80.380	78.720	79.420	79.420	481,870
2026-08-11	79.160	80.300	78.420	79.660	79.660	763,280
2026-08-10	77.040	79.360	76.900	78.780	78.780	416,960
2026-08-07	77.840	78.600	76.760	77.940	77.940	389,310
2026-08-06	78.900	79.900	76.500	77.500	77.500	638,320
2026-08-05	77.500	79.240	76.680	78.980	78.980	640,900
2026-08-04	77.900	79.280	75.320	77.440	77.440	771,030
2026-08-03	75.920	78.620	75.240	78.300	78.300	568,300
2026-07-31	77.000	77.100	74.500	76.400	76.400	861,240
2026-07-30	77.040	78.400	76.420	77.480	77.480	642,100
2026-07-29	75.960	77.500	75.620	76.960	76.960	443,460
2026-07-28	75.160	76.100	73.880	75.480	75.480	808,210

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.