RKK Energia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 22,270.00 | 23,430.00 | 22,210.00 | 23,180.00 | 23,180.00 | 296 |
| 2024-06-11 | 23,430.00 | 23,550.00 | 23,090.00 | 23,200.00 | 23,200.00 | 207 |
| 2024-06-10 | 23,900.00 | 24,460.00 | 23,350.00 | 23,390.00 | 23,390.00 | 557 |
| 2024-06-07 | 23,300.00 | 25,000.00 | 23,100.00 | 23,970.00 | 23,970.00 | 1,492 |
| 2024-06-06 | 23,690.00 | 23,690.00 | 23,020.00 | 23,120.00 | 23,120.00 | 170 |
| 2024-06-05 | 24,090.00 | 24,140.00 | 23,500.00 | 23,510.00 | 23,510.00 | 330 |
| 2024-06-04 | 22,430.00 | 23,900.00 | 22,280.00 | 23,460.00 | 23,460.00 | 795 |
| 2024-06-03 | 22,800.00 | 23,700.00 | 21,520.00 | 22,120.00 | 22,120.00 | 667 |
| 2024-05-31 | 24,060.00 | 24,060.00 | 22,700.00 | 22,790.00 | 22,790.00 | 679 |
| 2024-05-30 | 25,000.00 | 25,900.00 | 23,900.00 | 24,060.00 | 24,060.00 | 1,174 |
| 2024-05-29 | 25,320.00 | 26,510.00 | 24,150.00 | 24,540.00 | 24,540.00 | 877 |
| 2024-05-28 | 23,800.00 | 26,610.00 | 23,010.00 | 25,020.00 | 25,020.00 | 1,882 |
| 2024-05-27 | 25,160.00 | 25,350.00 | 23,390.00 | 23,730.00 | 23,730.00 | 691 |
| 2024-05-24 | 26,200.00 | 26,460.00 | 25,200.00 | 25,340.00 | 25,340.00 | 493 |
| 2024-05-23 | 26,870.00 | 27,010.00 | 26,150.00 | 26,200.00 | 26,200.00 | 449 |
| 2024-05-22 | 26,570.00 | 27,170.00 | 26,510.00 | 26,820.00 | 26,820.00 | 176 |
| 2024-05-21 | 27,520.00 | 27,520.00 | 26,240.00 | 26,510.00 | 26,510.00 | 627 |
| 2024-05-20 | 27,480.00 | 27,800.00 | 27,400.00 | 27,460.00 | 27,460.00 | 320 |
| 2024-05-17 | 27,890.00 | 27,890.00 | 27,370.00 | 27,480.00 | 27,480.00 | 336 |
| 2024-05-16 | 27,510.00 | 27,690.00 | 27,460.00 | 27,500.00 | 27,500.00 | 224 |
| 2024-05-15 | 27,870.00 | 28,160.00 | 27,420.00 | 27,470.00 | 27,470.00 | 351 |
| 2024-05-14 | 27,890.00 | 28,050.00 | 27,280.00 | 27,440.00 | 27,440.00 | 733 |
| 2024-05-13 | 27,540.00 | 28,900.00 | 27,540.00 | 27,690.00 | 27,690.00 | 898 |
| 2024-05-10 | 27,410.00 | 27,640.00 | 27,410.00 | 27,500.00 | 27,500.00 | 104 |
| 2024-05-08 | 28,230.00 | 28,490.00 | 27,440.00 | 27,470.00 | 27,470.00 | 694 |
| 2024-05-07 | 27,540.00 | 28,720.00 | 27,200.00 | 28,140.00 | 28,140.00 | 1,976 |
| 2024-05-06 | 27,570.00 | 27,730.00 | 27,180.00 | 27,330.00 | 27,330.00 | 461 |
| 2024-05-03 | 28,260.00 | 28,260.00 | 27,450.00 | 27,510.00 | 27,510.00 | 525 |
| 2024-05-02 | 27,780.00 | 28,460.00 | 27,630.00 | 27,880.00 | 27,880.00 | 817 |
| 2024-04-30 | 27,750.00 | 28,000.00 | 27,460.00 | 27,500.00 | 27,500.00 | 418 |
| 2024-04-29 | 28,110.00 | 28,130.00 | 27,840.00 | 27,840.00 | 27,840.00 | 288 |
| 2024-04-27 | 28,340.00 | 28,480.00 | 28,060.00 | 28,180.00 | 28,180.00 | 302 |
| 2024-04-26 | 28,120.00 | 28,580.00 | 27,790.00 | 28,250.00 | 28,250.00 | 489 |
| 2024-04-25 | 28,670.00 | 28,700.00 | 28,060.00 | 28,110.00 | 28,110.00 | 538 |
| 2024-04-24 | 29,310.00 | 29,880.00 | 28,490.00 | 28,680.00 | 28,680.00 | 1,033 |
| 2024-04-23 | 28,770.00 | 30,390.00 | 28,670.00 | 29,440.00 | 29,440.00 | 2,740 |
| 2024-04-22 | 28,720.00 | 28,830.00 | 28,380.00 | 28,660.00 | 28,660.00 | 705 |
| 2024-04-19 | 28,630.00 | 28,880.00 | 28,170.00 | 28,290.00 | 28,290.00 | 998 |
| 2024-04-18 | 28,450.00 | 29,370.00 | 28,160.00 | 28,630.00 | 28,630.00 | 1,586 |
| 2024-04-17 | 29,280.00 | 29,280.00 | 27,880.00 | 28,400.00 | 28,400.00 | 2,421 |
| 2024-04-16 | 30,250.00 | 30,250.00 | 28,730.00 | 28,930.00 | 28,930.00 | 3,181 |
| 2024-04-15 | 31,780.00 | 32,370.00 | 29,800.00 | 30,000.00 | 30,000.00 | 4,602 |
| 2024-04-12 | 33,500.00 | 34,100.00 | 31,300.00 | 31,420.00 | 31,420.00 | 8,969 |
| 2024-04-11 | 36,000.00 | 38,090.00 | 32,520.00 | 33,180.00 | 33,180.00 | 29,655 |
| 2024-04-10 | 32,980.00 | 35,330.00 | 31,320.00 | 35,330.00 | 35,330.00 | 25,318 |
| 2024-04-09 | 31,720.00 | 34,500.00 | 30,360.00 | 32,150.00 | 32,150.00 | 17,067 |
| 2024-04-08 | 33,230.00 | 35,340.00 | 31,130.00 | 31,600.00 | 31,600.00 | 31,128 |
| 2024-04-05 | 26,670.00 | 32,190.00 | 26,350.00 | 32,190.00 | 32,190.00 | 35,088 |
| 2024-04-04 | 26,400.00 | 26,790.00 | 26,100.00 | 26,430.00 | 26,430.00 | 601 |
| 2024-04-03 | 26,800.00 | 26,870.00 | 26,210.00 | 26,650.00 | 26,650.00 | 890 |
| 2024-04-02 | 27,040.00 | 27,200.00 | 26,520.00 | 26,850.00 | 26,850.00 | 1,185 |
| 2024-04-01 | 26,000.00 | 27,480.00 | 25,740.00 | 27,290.00 | 27,290.00 | 3,087 |
| 2024-03-29 | 25,280.00 | 26,040.00 | 24,670.00 | 25,600.00 | 25,600.00 | 1,946 |
| 2024-03-28 | 24,500.00 | 25,400.00 | 24,360.00 | 24,900.00 | 24,900.00 | 1,530 |
| 2024-03-27 | 24,010.00 | 24,350.00 | 23,820.00 | 24,350.00 | 24,350.00 | 472 |
| 2024-03-26 | 23,910.00 | 24,050.00 | 23,890.00 | 24,010.00 | 24,010.00 | 266 |
| 2024-03-25 | 23,970.00 | 24,150.00 | 23,800.00 | 23,910.00 | 23,910.00 | 350 |
| 2024-03-22 | 24,200.00 | 24,270.00 | 23,700.00 | 23,960.00 | 23,960.00 | 478 |
| 2024-03-21 | 23,810.00 | 24,990.00 | 23,800.00 | 24,180.00 | 24,180.00 | 868 |
| 2024-03-20 | 24,180.00 | 24,180.00 | 23,560.00 | 23,800.00 | 23,800.00 | 324 |
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.