RKK Energia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 32,400.00 | 33,980.00 | 31,900.00 | 32,100.00 | 32,100.00 | 2,704 |
| 2023-09-27 | 32,070.00 | 32,850.00 | 31,900.00 | 31,980.00 | 31,980.00 | 1,049 |
| 2023-09-26 | 32,130.00 | 32,420.00 | 31,690.00 | 32,070.00 | 32,070.00 | 412 |
| 2023-09-25 | 31,000.00 | 33,000.00 | 31,000.00 | 32,130.00 | 32,130.00 | 1,241 |
| 2023-09-22 | 30,500.00 | 33,500.00 | 30,390.00 | 31,350.00 | 31,350.00 | 3,918 |
| 2023-09-21 | 31,500.00 | 31,790.00 | 30,500.00 | 30,500.00 | 30,500.00 | 800 |
| 2023-09-20 | 32,600.00 | 32,720.00 | 30,500.00 | 31,620.00 | 31,620.00 | 1,307 |
| 2023-09-19 | 34,590.00 | 34,650.00 | 32,400.00 | 32,800.00 | 32,800.00 | 1,942 |
| 2023-09-18 | 37,000.00 | 37,990.00 | 33,710.00 | 34,570.00 | 34,570.00 | 5,101 |
| 2023-09-15 | 36,000.00 | 37,130.00 | 31,560.00 | 36,620.00 | 36,620.00 | 10,700 |
| 2023-09-14 | 38,000.00 | 42,690.00 | 30,050.00 | 33,800.00 | 33,800.00 | 28,148 |
| 2023-09-13 | 32,750.00 | 37,580.00 | 32,130.00 | 37,580.00 | 37,580.00 | 24,974 |
| 2023-09-12 | 30,960.00 | 31,770.00 | 30,620.00 | 31,340.00 | 31,340.00 | 711 |
| 2023-09-11 | 30,990.00 | 32,600.00 | 30,110.00 | 30,960.00 | 30,960.00 | 2,382 |
| 2023-09-08 | 31,590.00 | 32,000.00 | 29,480.00 | 30,410.00 | 30,410.00 | 901 |
| 2023-09-07 | 32,600.00 | 33,800.00 | 29,420.00 | 31,400.00 | 31,400.00 | 2,857 |
| 2023-09-06 | 32,680.00 | 33,410.00 | 32,000.00 | 32,250.00 | 32,250.00 | 923 |
| 2023-09-05 | 33,420.00 | 33,500.00 | 31,840.00 | 32,600.00 | 32,600.00 | 1,694 |
| 2023-09-04 | 32,920.00 | 34,410.00 | 30,950.00 | 33,200.00 | 33,200.00 | 5,936 |
| 2023-09-01 | 31,000.00 | 33,200.00 | 30,960.00 | 32,200.00 | 32,200.00 | 4,707 |
| 2023-08-31 | 31,810.00 | 31,850.00 | 30,900.00 | 31,300.00 | 31,300.00 | 1,042 |
| 2023-08-30 | 32,410.00 | 32,410.00 | 31,530.00 | 31,810.00 | 31,810.00 | 975 |
| 2023-08-29 | 32,950.00 | 33,490.00 | 32,100.00 | 32,390.00 | 32,390.00 | 2,809 |
| 2023-08-28 | 33,860.00 | 34,500.00 | 32,110.00 | 32,950.00 | 32,950.00 | 3,744 |
| 2023-08-25 | 32,000.00 | 33,390.00 | 30,440.00 | 33,310.00 | 33,310.00 | 4,542 |
| 2023-08-24 | 33,090.00 | 33,300.00 | 31,070.00 | 31,860.00 | 31,860.00 | 2,377 |
| 2023-08-23 | 34,300.00 | 35,480.00 | 32,240.00 | 33,170.00 | 33,170.00 | 8,883 |
| 2023-08-22 | 28,550.00 | 34,150.00 | 25,500.00 | 32,890.00 | 32,890.00 | 23,780 |
| 2023-08-21 | 35,870.00 | 35,870.00 | 31,720.00 | 31,720.00 | 31,720.00 | 4,372 |
| 2023-08-18 | 48,590.00 | 48,590.00 | 36,390.00 | 39,850.00 | 39,850.00 | 26,235 |
| 2023-08-17 | 44,270.00 | 44,270.00 | 44,270.00 | 44,270.00 | 44,270.00 | 1,565 |
| 2023-08-16 | 36,940.00 | 40,280.00 | 36,940.00 | 40,280.00 | 40,280.00 | 3,283 |
| 2023-08-15 | 28,210.00 | 33,590.00 | 25,560.00 | 33,590.00 | 33,590.00 | 23,296 |
| 2023-08-14 | 24,000.00 | 28,010.00 | 23,500.00 | 28,010.00 | 28,010.00 | 23,612 |
| 2023-08-11 | 21,970.00 | 23,950.00 | 21,050.00 | 23,380.00 | 23,380.00 | 23,704 |
| 2023-08-10 | 19,800.00 | 20,500.00 | 19,210.00 | 19,980.00 | 19,980.00 | 3,494 |
| 2023-08-09 | 18,140.00 | 20,210.00 | 18,060.00 | 19,610.00 | 19,610.00 | 4,345 |
| 2023-08-08 | 18,800.00 | 18,820.00 | 17,860.00 | 18,140.00 | 18,140.00 | 1,025 |
| 2023-08-07 | 18,610.00 | 19,300.00 | 18,580.00 | 18,800.00 | 18,800.00 | 1,510 |
| 2023-08-04 | 19,800.00 | 19,800.00 | 17,570.00 | 18,500.00 | 18,500.00 | 4,552 |
| 2023-08-03 | 19,300.00 | 20,930.00 | 18,230.00 | 19,810.00 | 19,810.00 | 29,158 |
| 2023-08-02 | 16,480.00 | 19,350.00 | 16,300.00 | 19,290.00 | 19,290.00 | 27,264 |
| 2023-08-01 | 16,440.00 | 16,560.00 | 16,260.00 | 16,400.00 | 16,400.00 | 477 |
| 2023-07-31 | 16,270.00 | 16,500.00 | 16,010.00 | 16,380.00 | 16,380.00 | 1,357 |
| 2023-07-28 | 16,250.00 | 16,300.00 | 15,700.00 | 16,020.00 | 16,020.00 | 761 |
| 2023-07-27 | 16,590.00 | 16,600.00 | 15,720.00 | 16,090.00 | 16,090.00 | 1,634 |
| 2023-07-26 | 16,680.00 | 16,880.00 | 16,210.00 | 16,350.00 | 16,350.00 | 911 |
| 2023-07-25 | 16,530.00 | 16,990.00 | 16,200.00 | 16,670.00 | 16,670.00 | 2,238 |
| 2023-07-24 | 15,550.00 | 16,550.00 | 15,530.00 | 16,500.00 | 16,500.00 | 3,378 |
| 2023-07-21 | 15,640.00 | 15,750.00 | 15,330.00 | 15,530.00 | 15,530.00 | 564 |
| 2023-07-20 | 16,050.00 | 16,300.00 | 15,310.00 | 15,630.00 | 15,630.00 | 1,453 |
| 2023-07-19 | 15,280.00 | 16,890.00 | 15,180.00 | 15,990.00 | 15,990.00 | 12,018 |
| 2023-07-18 | 15,030.00 | 15,240.00 | 14,820.00 | 15,120.00 | 15,120.00 | 1,163 |
| 2023-07-17 | 15,040.00 | 15,060.00 | 14,870.00 | 14,900.00 | 14,900.00 | 275 |
| 2023-07-14 | 15,060.00 | 15,140.00 | 14,820.00 | 14,930.00 | 14,930.00 | 842 |
| 2023-07-13 | 14,790.00 | 15,180.00 | 14,780.00 | 14,800.00 | 14,800.00 | 521 |
| 2023-07-12 | 14,660.00 | 15,470.00 | 14,550.00 | 15,050.00 | 15,050.00 | 2,782 |
| 2023-07-11 | 14,620.00 | 14,680.00 | 14,570.00 | 14,640.00 | 14,640.00 | 135 |
| 2023-07-10 | 14,660.00 | 14,900.00 | 14,550.00 | 14,590.00 | 14,590.00 | 307 |
| 2023-07-07 | 14,520.00 | 14,560.00 | 14,420.00 | 14,490.00 | 14,490.00 | 170 |
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.