RKK Energia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 25,090.00 | 25,200.00 | 23,800.00 | 24,390.00 | 24,390.00 | 1,477 |
| 2023-12-20 | 24,500.00 | 25,610.00 | 23,800.00 | 24,730.00 | 24,730.00 | 3,274 |
| 2023-12-19 | 23,090.00 | 25,550.00 | 23,090.00 | 23,840.00 | 23,840.00 | 4,691 |
| 2023-12-18 | 22,650.00 | 23,500.00 | 22,600.00 | 22,950.00 | 22,950.00 | 851 |
| 2023-12-15 | 22,900.00 | 22,900.00 | 22,110.00 | 22,410.00 | 22,410.00 | 411 |
| 2023-12-14 | 23,300.00 | 23,440.00 | 22,300.00 | 22,300.00 | 22,300.00 | 618 |
| 2023-12-13 | 21,600.00 | 23,900.00 | 21,600.00 | 22,600.00 | 22,600.00 | 3,107 |
| 2023-12-12 | 22,410.00 | 22,740.00 | 21,270.00 | 21,600.00 | 21,600.00 | 796 |
| 2023-12-11 | 22,890.00 | 23,160.00 | 22,220.00 | 22,660.00 | 22,660.00 | 486 |
| 2023-12-08 | 23,720.00 | 23,720.00 | 22,800.00 | 22,890.00 | 22,890.00 | 498 |
| 2023-12-07 | 23,110.00 | 24,300.00 | 22,700.00 | 23,430.00 | 23,430.00 | 2,222 |
| 2023-12-06 | 24,000.00 | 24,000.00 | 22,200.00 | 22,220.00 | 22,220.00 | 685 |
| 2023-12-05 | 23,990.00 | 23,990.00 | 21,860.00 | 23,410.00 | 23,410.00 | 1,937 |
| 2023-12-04 | 22,950.00 | 24,890.00 | 20,600.00 | 23,990.00 | 23,990.00 | 5,888 |
| 2023-12-01 | 23,400.00 | 23,400.00 | 22,700.00 | 22,700.00 | 22,700.00 | 358 |
| 2023-11-30 | 24,000.00 | 24,470.00 | 22,700.00 | 23,100.00 | 23,100.00 | 949 |
| 2023-11-29 | 22,700.00 | 23,990.00 | 22,600.00 | 23,700.00 | 23,700.00 | 2,142 |
| 2023-11-28 | 23,080.00 | 23,150.00 | 22,110.00 | 22,500.00 | 22,500.00 | 748 |
| 2023-11-27 | 23,420.00 | 24,000.00 | 22,600.00 | 22,600.00 | 22,600.00 | 732 |
| 2023-11-24 | 22,980.00 | 24,320.00 | 22,490.00 | 22,970.00 | 22,970.00 | 1,779 |
| 2023-11-23 | 24,870.00 | 25,100.00 | 21,890.00 | 22,290.00 | 22,290.00 | 1,169 |
| 2023-11-22 | 24,940.00 | 25,600.00 | 24,000.00 | 24,500.00 | 24,500.00 | 1,769 |
| 2023-11-21 | 23,700.00 | 25,450.00 | 22,650.00 | 24,350.00 | 24,350.00 | 2,563 |
| 2023-11-20 | 24,910.00 | 26,390.00 | 23,800.00 | 24,030.00 | 24,030.00 | 2,193 |
| 2023-11-17 | 25,890.00 | 27,700.00 | 23,600.00 | 24,910.00 | 24,910.00 | 7,918 |
| 2023-11-16 | 21,790.00 | 26,280.00 | 20,870.00 | 25,810.00 | 25,810.00 | 10,179 |
| 2023-11-15 | 19,030.00 | 22,380.00 | 18,750.00 | 21,670.00 | 21,670.00 | 4,437 |
| 2023-11-14 | 20,000.00 | 20,000.00 | 18,020.00 | 19,100.00 | 19,100.00 | 1,630 |
| 2023-11-13 | 21,880.00 | 21,880.00 | 20,000.00 | 20,020.00 | 20,020.00 | 1,924 |
| 2023-11-10 | 22,640.00 | 23,500.00 | 21,760.00 | 21,870.00 | 21,870.00 | 1,663 |
| 2023-11-09 | 24,230.00 | 24,230.00 | 23,050.00 | 23,360.00 | 23,360.00 | 1,410 |
| 2023-11-08 | 25,380.00 | 25,470.00 | 24,210.00 | 24,330.00 | 24,330.00 | 2,277 |
| 2023-11-07 | 26,040.00 | 26,040.00 | 25,300.00 | 25,380.00 | 25,380.00 | 515 |
| 2023-11-06 | 26,330.00 | 26,400.00 | 25,700.00 | 25,870.00 | 25,870.00 | 639 |
| 2023-11-03 | 26,920.00 | 26,920.00 | 26,210.00 | 26,330.00 | 26,330.00 | 420 |
| 2023-11-02 | 27,150.00 | 27,150.00 | 26,660.00 | 26,690.00 | 26,690.00 | 353 |
| 2023-11-01 | 27,000.00 | 27,900.00 | 26,410.00 | 26,970.00 | 26,970.00 | 1,451 |
| 2023-10-31 | 28,200.00 | 28,200.00 | 26,320.00 | 26,620.00 | 26,620.00 | 1,729 |
| 2023-10-30 | 28,310.00 | 28,790.00 | 28,010.00 | 28,120.00 | 28,120.00 | 798 |
| 2023-10-27 | 29,650.00 | 32,250.00 | 28,200.00 | 28,580.00 | 28,580.00 | 10,295 |
| 2023-10-26 | 28,480.00 | 29,060.00 | 28,160.00 | 28,550.00 | 28,550.00 | 1,298 |
| 2023-10-25 | 30,150.00 | 30,400.00 | 28,050.00 | 28,410.00 | 28,410.00 | 2,871 |
| 2023-10-24 | 30,020.00 | 30,920.00 | 29,120.00 | 30,100.00 | 30,100.00 | 1,037 |
| 2023-10-23 | 30,150.00 | 30,370.00 | 30,000.00 | 30,010.00 | 30,010.00 | 432 |
| 2023-10-20 | 30,660.00 | 30,770.00 | 30,030.00 | 30,150.00 | 30,150.00 | 399 |
| 2023-10-19 | 30,750.00 | 30,870.00 | 30,000.00 | 30,600.00 | 30,600.00 | 962 |
| 2023-10-18 | 30,910.00 | 31,440.00 | 30,780.00 | 30,790.00 | 30,790.00 | 989 |
| 2023-10-17 | 30,870.00 | 31,120.00 | 30,870.00 | 31,120.00 | 31,120.00 | 462 |
| 2023-10-16 | 30,860.00 | 31,190.00 | 30,860.00 | 30,990.00 | 30,990.00 | 446 |
| 2023-10-13 | 31,090.00 | 31,540.00 | 30,810.00 | 30,810.00 | 30,810.00 | 484 |
| 2023-10-12 | 31,120.00 | 31,750.00 | 30,650.00 | 31,080.00 | 31,080.00 | 1,028 |
| 2023-10-11 | 31,010.00 | 32,230.00 | 30,650.00 | 31,860.00 | 31,860.00 | 1,702 |
| 2023-10-10 | 30,940.00 | 31,300.00 | 30,900.00 | 31,020.00 | 31,020.00 | 315 |
| 2023-10-09 | 31,250.00 | 31,840.00 | 30,600.00 | 30,940.00 | 30,940.00 | 846 |
| 2023-10-06 | 30,670.00 | 33,200.00 | 30,650.00 | 31,010.00 | 31,010.00 | 3,912 |
| 2023-10-05 | 30,510.00 | 31,080.00 | 30,510.00 | 30,770.00 | 30,770.00 | 273 |
| 2023-10-04 | 30,780.00 | 32,000.00 | 30,610.00 | 30,760.00 | 30,760.00 | 660 |
| 2023-10-03 | 31,410.00 | 31,630.00 | 30,500.00 | 30,750.00 | 30,750.00 | 1,001 |
| 2023-10-02 | 31,620.00 | 32,700.00 | 31,500.00 | 31,610.00 | 31,610.00 | 982 |
| 2023-09-29 | 31,900.00 | 32,270.00 | 31,500.00 | 31,610.00 | 31,610.00 | 629 |
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.