RKK Energia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 11,180.00 | 11,510.00 | 11,180.00 | 11,340.00 | 11,340.00 | 309 |
| 2026-10-16 | 11,100.00 | 11,280.00 | 11,090.00 | 11,200.00 | 11,200.00 | 216 |
| 2026-10-15 | 11,120.00 | 11,130.00 | 11,040.00 | 11,080.00 | 11,080.00 | 160 |
| 2026-10-14 | 11,130.00 | 11,190.00 | 11,110.00 | 11,140.00 | 11,140.00 | 131 |
| 2026-10-13 | 11,100.00 | 11,190.00 | 11,090.00 | 11,120.00 | 11,120.00 | 132 |
| 2026-10-12 | 11,160.00 | 11,200.00 | 11,060.00 | 11,110.00 | 11,110.00 | 238 |
| 2026-10-09 | 11,020.00 | 11,150.00 | 11,020.00 | 11,030.00 | 11,030.00 | 86 |
| 2026-10-08 | 11,030.00 | 11,090.00 | 11,000.00 | 11,090.00 | 11,090.00 | 86 |
| 2026-10-07 | 11,190.00 | 11,190.00 | 10,950.00 | 11,030.00 | 11,030.00 | 148 |
| 2026-10-06 | 11,200.00 | 11,200.00 | 10,780.00 | 11,060.00 | 11,060.00 | 274 |
| 2026-10-05 | 11,090.00 | 11,170.00 | 11,000.00 | 11,090.00 | 11,090.00 | 65 |
| 2026-10-02 | 11,240.00 | 11,240.00 | 11,010.00 | 11,090.00 | 11,090.00 | 128 |
| 2026-10-01 | 11,140.00 | 11,290.00 | 11,140.00 | 11,220.00 | 11,220.00 | 62 |
| 2026-09-30 | 11,180.00 | 11,230.00 | 11,160.00 | 11,200.00 | 11,200.00 | 62 |
| 2026-09-29 | 11,280.00 | 11,320.00 | 11,170.00 | 11,180.00 | 11,180.00 | 52 |
| 2026-09-28 | 11,200.00 | 11,270.00 | 11,160.00 | 11,180.00 | 11,180.00 | 91 |
| 2026-09-25 | 11,250.00 | 11,270.00 | 11,200.00 | 11,200.00 | 11,200.00 | 55 |
| 2026-09-24 | 11,360.00 | 11,400.00 | 11,180.00 | 11,200.00 | 11,200.00 | 101 |
| 2026-09-23 | 11,270.00 | 11,440.00 | 11,270.00 | 11,330.00 | 11,330.00 | 151 |
| 2026-09-22 | 11,220.00 | 11,390.00 | 11,190.00 | 11,290.00 | 11,290.00 | 118 |
| 2026-09-21 | 11,240.00 | 11,340.00 | 11,050.00 | 11,180.00 | 11,180.00 | 70 |
| 2026-09-18 | 11,300.00 | 11,390.00 | 11,230.00 | 11,290.00 | 11,290.00 | 67 |
| 2026-09-17 | 11,300.00 | 11,310.00 | 11,250.00 | 11,290.00 | 11,290.00 | 16 |
| 2026-09-16 | 11,520.00 | 11,520.00 | 11,310.00 | 11,410.00 | 11,410.00 | 89 |
| 2026-09-15 | 11,500.00 | 11,570.00 | 11,500.00 | 11,530.00 | 11,530.00 | 71 |
| 2026-09-14 | 11,490.00 | 11,640.00 | 11,370.00 | 11,580.00 | 11,580.00 | 355 |
| 2026-09-11 | 11,680.00 | 11,860.00 | 11,530.00 | 11,530.00 | 11,530.00 | 175 |
| 2026-09-10 | 11,500.00 | 11,680.00 | 11,390.00 | 11,680.00 | 11,680.00 | 193 |
| 2026-09-09 | 11,720.00 | 11,770.00 | 11,450.00 | 11,610.00 | 11,610.00 | 184 |
| 2026-09-08 | 11,820.00 | 11,930.00 | 11,600.00 | 11,710.00 | 11,710.00 | 193 |
| 2026-09-07 | 11,760.00 | 11,840.00 | 11,580.00 | 11,720.00 | 11,720.00 | 340 |
| 2026-09-04 | 11,640.00 | 11,750.00 | 11,590.00 | 11,680.00 | 11,680.00 | 269 |
| 2026-09-03 | 11,290.00 | 11,700.00 | 11,230.00 | 11,490.00 | 11,490.00 | 710 |
| 2026-09-02 | 11,270.00 | 11,350.00 | 11,230.00 | 11,270.00 | 11,270.00 | 48 |
| 2026-09-01 | 11,390.00 | 11,440.00 | 11,140.00 | 11,360.00 | 11,360.00 | 355 |
| 2026-08-31 | 11,150.00 | 11,280.00 | 10,960.00 | 11,210.00 | 11,210.00 | 245 |
| 2026-08-28 | 11,170.00 | 11,210.00 | 10,970.00 | 10,990.00 | 10,990.00 | 79 |
| 2026-08-27 | 11,030.00 | 11,250.00 | 10,920.00 | 11,030.00 | 11,030.00 | 545 |
| 2026-08-26 | 11,130.00 | 11,250.00 | 10,900.00 | 11,030.00 | 11,030.00 | 174 |
| 2026-08-25 | 11,080.00 | 11,340.00 | 10,600.00 | 11,160.00 | 11,160.00 | 501 |
| 2026-08-24 | 11,340.00 | 11,340.00 | 10,830.00 | 10,920.00 | 10,920.00 | 181 |
| 2026-08-21 | 11,220.00 | 11,340.00 | 11,110.00 | 11,210.00 | 11,210.00 | 33 |
| 2026-08-20 | 11,360.00 | 11,610.00 | 11,090.00 | 11,190.00 | 11,190.00 | 289 |
| 2026-08-19 | 11,300.00 | 11,380.00 | 11,160.00 | 11,210.00 | 11,210.00 | 154 |
| 2026-08-18 | 11,190.00 | 11,320.00 | 11,010.00 | 11,150.00 | 11,150.00 | 144 |
| 2026-08-17 | 11,430.00 | 11,430.00 | 10,830.00 | 11,160.00 | 11,160.00 | 278 |
| 2026-08-14 | 11,570.00 | 12,470.00 | 11,200.00 | 11,330.00 | 11,330.00 | 500 |
| 2026-08-13 | 12,290.00 | 12,500.00 | 11,520.00 | 11,520.00 | 11,520.00 | 906 |
| 2026-08-12 | 12,450.00 | 12,790.00 | 12,400.00 | 12,400.00 | 12,400.00 | 386 |
| 2026-08-11 | 12,380.00 | 12,590.00 | 12,350.00 | 12,460.00 | 12,460.00 | 244 |
| 2026-08-10 | 12,050.00 | 12,530.00 | 12,040.00 | 12,360.00 | 12,360.00 | 275 |
| 2026-08-07 | 12,380.00 | 12,470.00 | 11,700.00 | 12,320.00 | 12,320.00 | 748 |
| 2026-08-06 | 12,990.00 | 13,860.00 | 12,090.00 | 12,330.00 | 12,330.00 | 1,499 |
| 2026-08-05 | 11,800.00 | 13,500.00 | 11,770.00 | 13,300.00 | 13,300.00 | 2,100 |
| 2026-08-04 | 11,860.00 | 12,380.00 | 11,540.00 | 11,740.00 | 11,740.00 | 587 |
| 2026-08-03 | 11,460.00 | 11,920.00 | 11,410.00 | 11,920.00 | 11,920.00 | 330 |
| 2026-07-31 | 11,540.00 | 11,540.00 | 11,010.00 | 11,300.00 | 11,300.00 | 358 |
| 2026-07-30 | 11,240.00 | 12,860.00 | 11,220.00 | 11,870.00 | 11,870.00 | 3,148 |
| 2026-07-29 | 11,250.00 | 11,330.00 | 10,990.00 | 11,250.00 | 11,250.00 | 319 |
| 2026-07-28 | 11,800.00 | 11,800.00 | 11,080.00 | 11,150.00 | 11,150.00 | 172 |
Page 1 of 3 · 129 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.