RKK Energia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 14,690.00 | 14,690.00 | 14,510.00 | 14,510.00 | 14,510.00 | 213 |
| 2023-07-05 | 14,680.00 | 15,000.00 | 14,520.00 | 14,680.00 | 14,680.00 | 318 |
| 2023-07-04 | 14,710.00 | 14,880.00 | 14,300.00 | 14,640.00 | 14,640.00 | 561 |
| 2023-07-03 | 14,660.00 | 15,050.00 | 14,640.00 | 14,690.00 | 14,690.00 | 329 |
| 2023-06-30 | 14,870.00 | 14,870.00 | 14,610.00 | 14,640.00 | 14,640.00 | 335 |
| 2023-06-29 | 14,860.00 | 15,490.00 | 14,670.00 | 14,770.00 | 14,770.00 | 1,405 |
| 2023-06-28 | 14,710.00 | 14,820.00 | 14,620.00 | 14,720.00 | 14,720.00 | 208 |
| 2023-06-27 | 14,850.00 | 15,200.00 | 14,560.00 | 14,770.00 | 14,770.00 | 724 |
| 2023-06-26 | 15,200.00 | 15,200.00 | 14,630.00 | 14,680.00 | 14,680.00 | 647 |
| 2023-06-23 | 15,350.00 | 15,410.00 | 14,790.00 | 14,940.00 | 14,940.00 | 1,188 |
| 2023-06-22 | 14,620.00 | 16,280.00 | 14,620.00 | 15,400.00 | 15,400.00 | 13,471 |
| 2023-06-21 | 14,310.00 | 14,650.00 | 14,300.00 | 14,620.00 | 14,620.00 | 497 |
| 2023-06-20 | 14,320.00 | 14,820.00 | 14,290.00 | 14,450.00 | 14,450.00 | 1,106 |
| 2023-06-19 | 14,310.00 | 14,460.00 | 14,000.00 | 14,290.00 | 14,290.00 | 372 |
| 2023-06-16 | 14,490.00 | 14,510.00 | 14,320.00 | 14,330.00 | 14,330.00 | 250 |
| 2023-06-15 | 14,510.00 | 14,700.00 | 14,390.00 | 14,440.00 | 14,440.00 | 453 |
| 2023-06-14 | 14,250.00 | 14,500.00 | 14,230.00 | 14,430.00 | 14,430.00 | 368 |
| 2023-06-13 | 14,210.00 | 14,430.00 | 14,100.00 | 14,240.00 | 14,240.00 | 279 |
| 2023-06-09 | 14,110.00 | 14,290.00 | 14,090.00 | 14,110.00 | 14,110.00 | 357 |
| 2023-06-08 | 14,190.00 | 15,000.00 | 14,070.00 | 14,150.00 | 14,150.00 | 1,216 |
| 2023-06-07 | 14,170.00 | 14,490.00 | 14,010.00 | 14,180.00 | 14,180.00 | 362 |
| 2023-06-06 | 14,220.00 | 14,350.00 | 13,900.00 | 14,240.00 | 14,240.00 | 316 |
| 2023-06-05 | 14,300.00 | 14,530.00 | 14,210.00 | 14,210.00 | 14,210.00 | 221 |
| 2023-06-02 | 14,390.00 | 14,550.00 | 14,260.00 | 14,300.00 | 14,300.00 | 436 |
| 2023-06-01 | 14,430.00 | 14,450.00 | 14,200.00 | 14,330.00 | 14,330.00 | 262 |
| 2023-05-31 | 14,200.00 | 14,580.00 | 14,190.00 | 14,430.00 | 14,430.00 | 356 |
| 2023-05-30 | 14,580.00 | 14,700.00 | 14,200.00 | 14,280.00 | 14,280.00 | 966 |
| 2023-05-29 | 14,550.00 | 14,870.00 | 13,900.00 | 14,580.00 | 14,580.00 | 915 |
| 2023-05-26 | 14,700.00 | 14,980.00 | 14,500.00 | 14,590.00 | 14,590.00 | 574 |
| 2023-05-25 | 14,830.00 | 15,010.00 | 14,600.00 | 14,730.00 | 14,730.00 | 427 |
| 2023-05-24 | 15,020.00 | 15,130.00 | 14,900.00 | 14,980.00 | 14,980.00 | 322 |
| 2023-05-23 | 14,980.00 | 15,380.00 | 14,840.00 | 15,000.00 | 15,000.00 | 837 |
| 2023-05-22 | 14,810.00 | 15,550.00 | 14,410.00 | 14,870.00 | 14,870.00 | 2,798 |
| 2023-05-19 | 14,950.00 | 14,990.00 | 14,470.00 | 14,570.00 | 14,570.00 | 462 |
| 2023-05-18 | 14,890.00 | 15,160.00 | 14,800.00 | 14,900.00 | 14,900.00 | 917 |
| 2023-05-17 | 15,000.00 | 15,000.00 | 14,580.00 | 14,770.00 | 14,770.00 | 299 |
| 2023-05-16 | 15,180.00 | 15,370.00 | 14,370.00 | 14,950.00 | 14,950.00 | 821 |
| 2023-05-15 | 15,120.00 | 15,300.00 | 15,040.00 | 15,140.00 | 15,140.00 | 273 |
| 2023-05-12 | 15,290.00 | 15,380.00 | 14,800.00 | 15,090.00 | 15,090.00 | 1,282 |
| 2023-05-11 | 14,360.00 | 15,650.00 | 14,340.00 | 15,590.00 | 15,590.00 | 3,717 |
| 2023-05-10 | 14,250.00 | 14,550.00 | 14,070.00 | 14,310.00 | 14,310.00 | 433 |
| 2023-05-08 | 14,160.00 | 14,300.00 | 13,900.00 | 14,000.00 | 14,000.00 | 340 |
| 2023-05-05 | 14,140.00 | 14,400.00 | 14,130.00 | 14,190.00 | 14,190.00 | 206 |
| 2023-05-04 | 14,320.00 | 14,600.00 | 13,820.00 | 14,070.00 | 14,070.00 | 951 |
| 2023-05-03 | 14,710.00 | 14,890.00 | 13,710.00 | 14,060.00 | 14,060.00 | 1,457 |
| 2023-05-02 | 15,980.00 | 15,980.00 | 14,100.00 | 14,710.00 | 14,710.00 | 3,378 |
| 2023-04-28 | 16,510.00 | 16,510.00 | 15,780.00 | 15,980.00 | 15,980.00 | 1,861 |
| 2023-04-27 | 16,640.00 | 16,640.00 | 16,210.00 | 16,260.00 | 16,260.00 | 584 |
| 2023-04-26 | 16,360.00 | 16,660.00 | 16,360.00 | 16,600.00 | 16,600.00 | 509 |
| 2023-04-25 | 16,570.00 | 16,590.00 | 16,230.00 | 16,340.00 | 16,340.00 | 665 |
| 2023-04-24 | 17,060.00 | 17,550.00 | 16,360.00 | 16,570.00 | 16,570.00 | 5,563 |
| 2023-04-21 | 17,220.00 | 17,340.00 | 16,520.00 | 16,970.00 | 16,970.00 | 1,014 |
| 2023-04-20 | 17,390.00 | 17,490.00 | 16,950.00 | 17,020.00 | 17,020.00 | 1,144 |
| 2023-04-19 | 17,130.00 | 17,980.00 | 17,040.00 | 17,220.00 | 17,220.00 | 3,005 |
| 2023-04-18 | 17,200.00 | 17,290.00 | 17,000.00 | 17,130.00 | 17,130.00 | 724 |
| 2023-04-17 | 17,520.00 | 17,520.00 | 17,010.00 | 17,170.00 | 17,170.00 | 1,423 |
| 2023-04-14 | 17,580.00 | 17,830.00 | 16,910.00 | 17,060.00 | 17,060.00 | 2,242 |
| 2023-04-13 | 18,770.00 | 18,970.00 | 17,500.00 | 17,510.00 | 17,510.00 | 5,983 |
| 2023-04-12 | 16,790.00 | 19,480.00 | 16,780.00 | 18,770.00 | 18,770.00 | 58,320 |
| 2023-04-11 | 17,500.00 | 17,700.00 | 15,510.00 | 16,440.00 | 16,440.00 | 7,624 |
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.