RKK Energia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 17,930.00 | 19,300.00 | 17,930.00 | 18,690.00 | 18,690.00 | 369 |
| 2024-09-04 | 17,870.00 | 18,380.00 | 17,870.00 | 18,170.00 | 18,170.00 | 137 |
| 2024-09-03 | 17,860.00 | 18,650.00 | 17,370.00 | 17,890.00 | 17,890.00 | 217 |
| 2024-09-02 | 18,590.00 | 18,590.00 | 17,840.00 | 17,850.00 | 17,850.00 | 287 |
| 2024-08-30 | 19,040.00 | 19,060.00 | 18,750.00 | 18,800.00 | 18,800.00 | 135 |
| 2024-08-29 | 19,250.00 | 19,250.00 | 19,010.00 | 19,190.00 | 19,190.00 | 191 |
| 2024-08-28 | 19,420.00 | 19,470.00 | 19,000.00 | 19,200.00 | 19,200.00 | 196 |
| 2024-08-27 | 19,680.00 | 19,830.00 | 19,280.00 | 19,710.00 | 19,710.00 | 163 |
| 2024-08-26 | 19,370.00 | 19,990.00 | 19,370.00 | 19,640.00 | 19,640.00 | 143 |
| 2024-08-23 | 19,530.00 | 19,610.00 | 19,050.00 | 19,060.00 | 19,060.00 | 285 |
| 2024-08-22 | 20,170.00 | 20,180.00 | 19,510.00 | 19,550.00 | 19,550.00 | 369 |
| 2024-08-21 | 20,280.00 | 20,290.00 | 20,000.00 | 20,100.00 | 20,100.00 | 134 |
| 2024-08-20 | 20,430.00 | 20,520.00 | 20,010.00 | 20,310.00 | 20,310.00 | 206 |
| 2024-08-19 | 21,100.00 | 21,240.00 | 20,220.00 | 20,410.00 | 20,410.00 | 411 |
| 2024-08-16 | 21,270.00 | 22,060.00 | 21,010.00 | 21,100.00 | 21,100.00 | 423 |
| 2024-08-15 | 21,010.00 | 22,610.00 | 21,010.00 | 21,240.00 | 21,240.00 | 1,725 |
| 2024-08-14 | 22,080.00 | 22,080.00 | 20,620.00 | 20,890.00 | 20,890.00 | 537 |
| 2024-08-13 | 20,200.00 | 22,140.00 | 20,110.00 | 21,500.00 | 21,500.00 | 1,593 |
| 2024-08-12 | 20,210.00 | 20,250.00 | 20,000.00 | 20,160.00 | 20,160.00 | 193 |
| 2024-08-09 | 20,300.00 | 20,740.00 | 20,130.00 | 20,210.00 | 20,210.00 | 134 |
| 2024-08-08 | 20,390.00 | 20,390.00 | 20,090.00 | 20,180.00 | 20,180.00 | 91 |
| 2024-08-07 | 20,110.00 | 20,370.00 | 19,810.00 | 20,260.00 | 20,260.00 | 317 |
| 2024-08-06 | 20,230.00 | 20,400.00 | 19,970.00 | 20,160.00 | 20,160.00 | 149 |
| 2024-08-05 | 20,260.00 | 20,400.00 | 20,000.00 | 20,060.00 | 20,060.00 | 166 |
| 2024-08-02 | 20,700.00 | 20,820.00 | 20,430.00 | 20,530.00 | 20,530.00 | 152 |
| 2024-08-01 | 20,590.00 | 21,390.00 | 20,560.00 | 20,750.00 | 20,750.00 | 212 |
| 2024-07-31 | 20,560.00 | 20,810.00 | 20,520.00 | 20,620.00 | 20,620.00 | 101 |
| 2024-07-30 | 20,500.00 | 20,980.00 | 20,350.00 | 20,610.00 | 20,610.00 | 98 |
| 2024-07-29 | 21,020.00 | 21,330.00 | 20,540.00 | 20,610.00 | 20,610.00 | 241 |
| 2024-07-26 | 21,650.00 | 22,000.00 | 21,020.00 | 21,290.00 | 21,290.00 | 400 |
| 2024-07-25 | 21,590.00 | 21,660.00 | 21,260.00 | 21,510.00 | 21,510.00 | 83 |
| 2024-07-24 | 21,650.00 | 21,990.00 | 21,310.00 | 21,520.00 | 21,520.00 | 256 |
| 2024-07-23 | 21,590.00 | 22,680.00 | 21,010.00 | 21,830.00 | 21,830.00 | 653 |
| 2024-07-22 | 21,960.00 | 22,110.00 | 21,310.00 | 21,450.00 | 21,450.00 | 418 |
| 2024-07-19 | 22,160.00 | 22,720.00 | 21,600.00 | 21,860.00 | 21,860.00 | 511 |
| 2024-07-18 | 22,000.00 | 22,360.00 | 21,850.00 | 21,960.00 | 21,960.00 | 459 |
| 2024-07-17 | 23,440.00 | 25,170.00 | 21,690.00 | 21,940.00 | 21,940.00 | 3,450 |
| 2024-07-16 | 19,900.00 | 23,900.00 | 19,180.00 | 23,520.00 | 23,520.00 | 1,771 |
| 2024-07-15 | 20,400.00 | 20,400.00 | 19,850.00 | 19,940.00 | 19,940.00 | 86 |
| 2024-07-12 | 20,290.00 | 20,540.00 | 20,000.00 | 20,230.00 | 20,230.00 | 147 |
| 2024-07-11 | 19,290.00 | 20,360.00 | 19,290.00 | 20,060.00 | 20,060.00 | 344 |
| 2024-07-10 | 20,990.00 | 20,990.00 | 19,040.00 | 19,270.00 | 19,270.00 | 440 |
| 2024-07-09 | 21,720.00 | 21,720.00 | 20,580.00 | 20,580.00 | 20,580.00 | 363 |
| 2024-07-08 | 21,730.00 | 22,650.00 | 21,650.00 | 21,720.00 | 21,720.00 | 317 |
| 2024-07-05 | 21,640.00 | 21,790.00 | 21,510.00 | 21,650.00 | 21,650.00 | 139 |
| 2024-07-04 | 22,500.00 | 22,500.00 | 21,510.00 | 21,750.00 | 21,750.00 | 464 |
| 2024-07-03 | 22,710.00 | 22,720.00 | 22,500.00 | 22,500.00 | 22,500.00 | 118 |
| 2024-07-02 | 22,900.00 | 22,900.00 | 22,540.00 | 22,550.00 | 22,550.00 | 167 |
| 2024-07-01 | 23,000.00 | 23,260.00 | 22,410.00 | 22,550.00 | 22,550.00 | 416 |
| 2024-06-28 | 23,010.00 | 23,560.00 | 22,800.00 | 22,860.00 | 22,860.00 | 313 |
| 2024-06-27 | 23,160.00 | 23,960.00 | 22,800.00 | 23,060.00 | 23,060.00 | 1,278 |
| 2024-06-26 | 22,700.00 | 23,150.00 | 22,700.00 | 22,760.00 | 22,760.00 | 150 |
| 2024-06-25 | 22,700.00 | 22,780.00 | 22,320.00 | 22,700.00 | 22,700.00 | 125 |
| 2024-06-24 | 23,170.00 | 23,260.00 | 22,640.00 | 22,850.00 | 22,850.00 | 200 |
| 2024-06-21 | 22,370.00 | 23,490.00 | 22,140.00 | 22,680.00 | 22,680.00 | 506 |
| 2024-06-20 | 22,090.00 | 22,520.00 | 22,020.00 | 22,340.00 | 22,340.00 | 163 |
| 2024-06-19 | 22,720.00 | 23,450.00 | 22,060.00 | 22,090.00 | 22,090.00 | 378 |
| 2024-06-18 | 23,180.00 | 23,240.00 | 22,710.00 | 22,730.00 | 22,730.00 | 241 |
| 2024-06-17 | 23,700.00 | 24,140.00 | 22,990.00 | 23,080.00 | 23,080.00 | 645 |
| 2024-06-14 | 23,470.00 | 23,770.00 | 22,850.00 | 23,480.00 | 23,480.00 | 321 |
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.