RKK Energia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 24,180.00 | 24,180.00 | 23,560.00 | 23,800.00 | 23,800.00 | 324 |
| 2024-03-19 | 24,040.00 | 24,460.00 | 23,730.00 | 24,070.00 | 24,070.00 | 383 |
| 2024-03-18 | 23,650.00 | 25,160.00 | 23,650.00 | 24,040.00 | 24,040.00 | 1,097 |
| 2024-03-15 | 23,880.00 | 23,930.00 | 23,420.00 | 23,640.00 | 23,640.00 | 308 |
| 2024-03-14 | 24,270.00 | 24,270.00 | 23,620.00 | 23,780.00 | 23,780.00 | 649 |
| 2024-03-13 | 24,140.00 | 24,500.00 | 24,000.00 | 24,050.00 | 24,050.00 | 539 |
| 2024-03-12 | 24,240.00 | 24,260.00 | 23,900.00 | 23,970.00 | 23,970.00 | 187 |
| 2024-03-11 | 23,950.00 | 24,300.00 | 23,510.00 | 24,070.00 | 24,070.00 | 477 |
| 2024-03-07 | 24,040.00 | 24,120.00 | 23,520.00 | 23,910.00 | 23,910.00 | 402 |
| 2024-03-06 | 24,260.00 | 24,450.00 | 23,810.00 | 24,040.00 | 24,040.00 | 347 |
| 2024-03-05 | 24,660.00 | 24,670.00 | 24,020.00 | 24,260.00 | 24,260.00 | 437 |
| 2024-03-04 | 24,700.00 | 24,950.00 | 24,500.00 | 24,510.00 | 24,510.00 | 339 |
| 2024-03-01 | 24,900.00 | 25,300.00 | 24,700.00 | 24,710.00 | 24,710.00 | 336 |
| 2024-02-29 | 25,000.00 | 25,500.00 | 24,630.00 | 24,840.00 | 24,840.00 | 885 |
| 2024-02-28 | 25,340.00 | 25,340.00 | 24,680.00 | 24,760.00 | 24,760.00 | 278 |
| 2024-02-27 | 25,940.00 | 25,940.00 | 24,640.00 | 25,050.00 | 25,050.00 | 479 |
| 2024-02-26 | 24,850.00 | 25,700.00 | 24,520.00 | 25,540.00 | 25,540.00 | 1,058 |
| 2024-02-22 | 23,210.00 | 26,160.00 | 23,210.00 | 24,810.00 | 24,810.00 | 2,285 |
| 2024-02-21 | 24,020.00 | 24,050.00 | 22,440.00 | 23,210.00 | 23,210.00 | 666 |
| 2024-02-20 | 24,780.00 | 24,800.00 | 24,200.00 | 24,200.00 | 24,200.00 | 395 |
| 2024-02-19 | 25,520.00 | 25,520.00 | 24,730.00 | 24,800.00 | 24,800.00 | 799 |
| 2024-02-16 | 25,660.00 | 25,870.00 | 25,440.00 | 25,520.00 | 25,520.00 | 217 |
| 2024-02-15 | 26,170.00 | 26,170.00 | 25,520.00 | 25,660.00 | 25,660.00 | 346 |
| 2024-02-14 | 26,250.00 | 26,250.00 | 25,860.00 | 25,970.00 | 25,970.00 | 240 |
| 2024-02-13 | 25,450.00 | 26,120.00 | 25,450.00 | 25,900.00 | 25,900.00 | 317 |
| 2024-02-12 | 25,820.00 | 26,130.00 | 25,040.00 | 25,470.00 | 25,470.00 | 420 |
| 2024-02-09 | 26,280.00 | 26,280.00 | 25,820.00 | 25,820.00 | 25,820.00 | 289 |
| 2024-02-08 | 26,210.00 | 26,330.00 | 25,970.00 | 26,010.00 | 26,010.00 | 343 |
| 2024-02-07 | 26,260.00 | 26,360.00 | 26,100.00 | 26,290.00 | 26,290.00 | 397 |
| 2024-02-06 | 26,480.00 | 26,480.00 | 26,030.00 | 26,280.00 | 26,280.00 | 225 |
| 2024-02-05 | 26,090.00 | 26,490.00 | 25,250.00 | 26,170.00 | 26,170.00 | 780 |
| 2024-02-02 | 26,360.00 | 26,540.00 | 26,150.00 | 26,150.00 | 26,150.00 | 273 |
| 2024-02-01 | 27,000.00 | 27,000.00 | 26,300.00 | 26,340.00 | 26,340.00 | 470 |
| 2024-01-31 | 26,150.00 | 26,960.00 | 26,150.00 | 26,870.00 | 26,870.00 | 1,021 |
| 2024-01-30 | 26,640.00 | 26,760.00 | 26,040.00 | 26,150.00 | 26,150.00 | 804 |
| 2024-01-29 | 26,720.00 | 26,960.00 | 26,200.00 | 26,480.00 | 26,480.00 | 552 |
| 2024-01-26 | 26,840.00 | 27,020.00 | 26,200.00 | 26,720.00 | 26,720.00 | 879 |
| 2024-01-25 | 27,200.00 | 27,270.00 | 26,310.00 | 26,840.00 | 26,840.00 | 657 |
| 2024-01-24 | 27,200.00 | 28,080.00 | 26,850.00 | 27,000.00 | 27,000.00 | 2,733 |
| 2024-01-23 | 27,280.00 | 27,500.00 | 26,600.00 | 27,080.00 | 27,080.00 | 1,018 |
| 2024-01-22 | 27,540.00 | 27,980.00 | 26,370.00 | 27,380.00 | 27,380.00 | 1,319 |
| 2024-01-19 | 27,550.00 | 27,550.00 | 26,210.00 | 27,020.00 | 27,020.00 | 848 |
| 2024-01-18 | 27,800.00 | 27,800.00 | 27,200.00 | 27,220.00 | 27,220.00 | 506 |
| 2024-01-17 | 27,540.00 | 28,110.00 | 27,400.00 | 27,500.00 | 27,500.00 | 1,133 |
| 2024-01-16 | 27,660.00 | 27,660.00 | 27,110.00 | 27,540.00 | 27,540.00 | 655 |
| 2024-01-15 | 27,520.00 | 28,450.00 | 27,400.00 | 27,500.00 | 27,500.00 | 2,519 |
| 2024-01-12 | 27,180.00 | 28,680.00 | 26,830.00 | 27,520.00 | 27,520.00 | 6,092 |
| 2024-01-11 | 26,510.00 | 27,580.00 | 26,030.00 | 27,090.00 | 27,090.00 | 3,999 |
| 2024-01-10 | 26,770.00 | 27,520.00 | 26,100.00 | 26,540.00 | 26,540.00 | 1,735 |
| 2024-01-09 | 27,390.00 | 27,390.00 | 25,900.00 | 26,590.00 | 26,590.00 | 1,718 |
| 2024-01-08 | 27,260.00 | 28,600.00 | 26,900.00 | 27,100.00 | 27,100.00 | 3,288 |
| 2024-01-05 | 27,020.00 | 27,390.00 | 26,130.00 | 27,010.00 | 27,010.00 | 4,276 |
| 2024-01-04 | 24,840.00 | 26,800.00 | 24,840.00 | 26,800.00 | 26,800.00 | 3,288 |
| 2024-01-03 | 24,460.00 | 25,150.00 | 24,010.00 | 24,890.00 | 24,890.00 | 685 |
| 2023-12-29 | 25,200.00 | 25,650.00 | 23,970.00 | 24,360.00 | 24,360.00 | 1,266 |
| 2023-12-28 | 25,810.00 | 26,500.00 | 25,080.00 | 25,270.00 | 25,270.00 | 1,544 |
| 2023-12-27 | 25,500.00 | 26,100.00 | 25,080.00 | 25,800.00 | 25,800.00 | 2,805 |
| 2023-12-26 | 25,300.00 | 26,200.00 | 24,820.00 | 25,310.00 | 25,310.00 | 1,812 |
| 2023-12-25 | 24,640.00 | 26,700.00 | 24,550.00 | 25,110.00 | 25,110.00 | 5,184 |
| 2023-12-22 | 24,380.00 | 25,140.00 | 23,930.00 | 24,310.00 | 24,310.00 | 2,051 |
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.