RKK Energia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 15,010.00 | 17,900.00 | 14,740.00 | 17,300.00 | 17,300.00 | 37,750 |
| 2023-04-07 | 15,360.00 | 15,730.00 | 14,540.00 | 14,900.00 | 14,900.00 | 3,564 |
| 2023-04-06 | 14,380.00 | 15,750.00 | 14,270.00 | 15,350.00 | 15,350.00 | 8,685 |
| 2023-04-05 | 14,380.00 | 14,430.00 | 14,120.00 | 14,290.00 | 14,290.00 | 796 |
| 2023-04-04 | 14,430.00 | 14,520.00 | 14,110.00 | 14,370.00 | 14,370.00 | 1,364 |
| 2023-04-03 | 14,270.00 | 14,430.00 | 14,100.00 | 14,280.00 | 14,280.00 | 1,045 |
| 2023-03-31 | 14,550.00 | 14,570.00 | 14,100.00 | 14,220.00 | 14,220.00 | 1,841 |
| 2023-03-30 | 14,760.00 | 14,860.00 | 14,320.00 | 14,550.00 | 14,550.00 | 1,053 |
| 2023-03-29 | 14,880.00 | 15,150.00 | 14,470.00 | 14,680.00 | 14,680.00 | 1,218 |
| 2023-03-28 | 15,240.00 | 15,350.00 | 14,700.00 | 14,810.00 | 14,810.00 | 1,345 |
| 2023-03-27 | 14,600.00 | 15,550.00 | 14,470.00 | 14,980.00 | 14,980.00 | 3,692 |
| 2023-03-24 | 14,480.00 | 16,000.00 | 14,420.00 | 14,610.00 | 14,610.00 | 9,928 |
| 2023-03-23 | 14,390.00 | 14,550.00 | 14,230.00 | 14,330.00 | 14,330.00 | 640 |
| 2023-03-22 | 14,630.00 | 14,790.00 | 14,220.00 | 14,400.00 | 14,400.00 | 1,194 |
| 2023-03-21 | 13,980.00 | 14,900.00 | 13,800.00 | 14,620.00 | 14,620.00 | 8,460 |
| 2023-03-20 | 14,000.00 | 14,000.00 | 13,740.00 | 13,760.00 | 13,760.00 | 296 |
| 2023-03-17 | 14,000.00 | 14,000.00 | 13,630.00 | 13,870.00 | 13,870.00 | 304 |
| 2023-03-16 | 13,920.00 | 14,180.00 | 13,500.00 | 13,910.00 | 13,910.00 | 596 |
| 2023-03-15 | 14,000.00 | 14,290.00 | 13,980.00 | 14,050.00 | 14,050.00 | 757 |
| 2023-03-14 | 14,100.00 | 14,120.00 | 13,900.00 | 14,000.00 | 14,000.00 | 422 |
| 2023-03-13 | 14,300.00 | 14,300.00 | 13,980.00 | 14,020.00 | 14,020.00 | 380 |
| 2023-03-10 | 14,170.00 | 14,250.00 | 14,010.00 | 14,100.00 | 14,100.00 | 350 |
| 2023-03-09 | 14,210.00 | 14,340.00 | 14,160.00 | 14,220.00 | 14,220.00 | 301 |
| 2023-03-07 | 14,390.00 | 14,490.00 | 14,210.00 | 14,250.00 | 14,250.00 | 492 |
| 2023-03-06 | 14,270.00 | 14,490.00 | 14,100.00 | 14,280.00 | 14,280.00 | 514 |
| 2023-03-03 | 14,410.00 | 14,470.00 | 14,010.00 | 14,240.00 | 14,240.00 | 543 |
| 2023-03-02 | 14,780.00 | 14,800.00 | 14,000.00 | 14,270.00 | 14,270.00 | 1,322 |
| 2023-03-01 | 14,350.00 | 14,700.00 | 14,330.00 | 14,700.00 | 14,700.00 | 1,192 |
| 2023-02-28 | 14,450.00 | 14,740.00 | 13,280.00 | 14,390.00 | 14,390.00 | 2,448 |
| 2023-02-27 | 14,250.00 | 14,480.00 | 14,210.00 | 14,240.00 | 14,240.00 | 488 |
| 2023-02-24 | 14,200.00 | 14,640.00 | 14,200.00 | 14,240.00 | 14,240.00 | 1,038 |
| 2023-02-22 | 14,800.00 | 14,810.00 | 14,000.00 | 14,220.00 | 14,220.00 | 1,396 |
| 2023-02-21 | 13,560.00 | 14,520.00 | 13,560.00 | 14,400.00 | 14,400.00 | 3,134 |
| 2023-02-20 | 13,340.00 | 14,680.00 | 13,050.00 | 13,550.00 | 13,550.00 | 5,807 |
| 2023-02-17 | 13,700.00 | 13,800.00 | 13,310.00 | 13,380.00 | 13,380.00 | 972 |
| 2023-02-16 | 13,230.00 | 15,070.00 | 13,000.00 | 13,440.00 | 13,440.00 | 4,568 |
| 2023-02-15 | 14,300.00 | 14,300.00 | 13,020.00 | 13,230.00 | 13,230.00 | 1,505 |
| 2023-02-14 | 14,270.00 | 14,680.00 | 14,000.00 | 14,290.00 | 14,290.00 | 2,054 |
| 2023-02-13 | 14,000.00 | 15,100.00 | 14,000.00 | 14,270.00 | 14,270.00 | 4,855 |
| 2023-02-10 | 14,420.00 | 14,420.00 | 14,000.00 | 14,070.00 | 14,070.00 | 808 |
| 2023-02-09 | 15,160.00 | 15,250.00 | 14,200.00 | 14,480.00 | 14,480.00 | 2,003 |
| 2023-02-08 | 15,860.00 | 15,860.00 | 14,700.00 | 14,900.00 | 14,900.00 | 9,577 |
| 2023-02-07 | 14,850.00 | 14,850.00 | 13,800.00 | 14,420.00 | 14,420.00 | 3,868 |
| 2023-02-06 | 15,500.00 | 16,220.00 | 14,240.00 | 14,850.00 | 14,850.00 | 5,040 |
| 2023-02-03 | 15,360.00 | 16,090.00 | 14,700.00 | 15,140.00 | 15,140.00 | 13,799 |
| 2023-02-02 | 13,280.00 | 14,640.00 | 12,800.00 | 14,640.00 | 14,640.00 | 10,200 |
| 2023-02-01 | 14,250.00 | 14,250.00 | 12,910.00 | 13,320.00 | 13,320.00 | 3,373 |
| 2023-01-31 | 15,270.00 | 15,970.00 | 13,600.00 | 13,930.00 | 13,930.00 | 5,872 |
| 2023-01-30 | 16,180.00 | 17,700.00 | 14,340.00 | 15,150.00 | 15,150.00 | 11,070 |
| 2023-01-27 | 18,850.00 | 19,270.00 | 14,450.00 | 16,110.00 | 16,110.00 | 29,199 |
| 2023-01-26 | 16,600.00 | 17,540.00 | 16,290.00 | 17,540.00 | 17,540.00 | 10,032 |
| 2023-01-25 | 14,400.00 | 15,960.00 | 14,100.00 | 15,960.00 | 15,960.00 | 19,502 |
| 2023-01-24 | 10,500.00 | 14,520.00 | 10,200.00 | 14,520.00 | 14,520.00 | 49,535 |
| 2023-01-23 | 8,400.00 | 11,500.00 | 8,400.00 | 10,630.00 | 10,630.00 | 46,339 |
| 2023-01-20 | 7,800.00 | 9,280.00 | 7,670.00 | 8,310.00 | 8,310.00 | 25,030 |
| 2023-01-19 | 9,100.00 | 9,780.00 | 7,570.00 | 7,840.00 | 7,840.00 | 11,761 |
| 2023-01-18 | 6,740.00 | 9,220.00 | 6,550.00 | 9,220.00 | 9,220.00 | 41,120 |
| 2023-01-17 | 6,370.00 | 7,400.00 | 6,270.00 | 6,620.00 | 6,620.00 | 8,304 |
| 2023-01-16 | 6,240.00 | 6,440.00 | 6,240.00 | 6,340.00 | 6,340.00 | 362 |
| 2023-01-13 | 6,270.00 | 6,440.00 | 6,170.00 | 6,250.00 | 6,250.00 | 259 |
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.