RKK Energia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 6,340.00 | 6,390.00 | 6,250.00 | 6,260.00 | 6,260.00 | 156 |
| 2023-01-11 | 6,280.00 | 6,400.00 | 6,170.00 | 6,300.00 | 6,300.00 | 214 |
| 2023-01-10 | 6,150.00 | 6,530.00 | 6,070.00 | 6,260.00 | 6,260.00 | 1,084 |
| 2023-01-09 | 6,090.00 | 6,180.00 | 6,000.00 | 6,110.00 | 6,110.00 | 405 |
| 2023-01-06 | 6,220.00 | 6,250.00 | 6,050.00 | 6,080.00 | 6,080.00 | 238 |
| 2023-01-05 | 6,150.00 | 6,940.00 | 6,030.00 | 6,150.00 | 6,150.00 | 3,663 |
| 2023-01-04 | 6,010.00 | 6,200.00 | 5,870.00 | 5,990.00 | 5,990.00 | 605 |
| 2023-01-03 | 6,040.00 | 6,080.00 | 5,910.00 | 5,970.00 | 5,970.00 | 39 |
| 2022-12-30 | 6,000.00 | 6,000.00 | 5,900.00 | 5,930.00 | 5,930.00 | 127 |
| 2022-12-29 | 5,920.00 | 6,360.00 | 5,840.00 | 5,990.00 | 5,990.00 | 1,114 |
| 2022-12-28 | 5,880.00 | 6,570.00 | 5,870.00 | 5,920.00 | 5,920.00 | 1,149 |
| 2022-12-27 | 5,880.00 | 5,950.00 | 5,880.00 | 5,890.00 | 5,890.00 | 40 |
| 2022-12-26 | 5,880.00 | 5,900.00 | 5,850.00 | 5,860.00 | 5,860.00 | 16 |
| 2022-12-23 | 5,900.00 | 5,980.00 | 5,810.00 | 5,850.00 | 5,850.00 | 83 |
| 2022-12-22 | 5,920.00 | 6,070.00 | 5,830.00 | 5,900.00 | 5,900.00 | 117 |
| 2022-12-21 | 5,780.00 | 6,300.00 | 5,760.00 | 5,910.00 | 5,910.00 | 1,079 |
| 2022-12-20 | 5,810.00 | 5,810.00 | 5,710.00 | 5,770.00 | 5,770.00 | 119 |
| 2022-12-19 | 5,790.00 | 5,910.00 | 5,760.00 | 5,810.00 | 5,810.00 | 89 |
| 2022-12-16 | 5,830.00 | 5,850.00 | 5,760.00 | 5,790.00 | 5,790.00 | 39 |
| 2022-12-15 | 5,880.00 | 5,880.00 | 5,780.00 | 5,820.00 | 5,820.00 | 224 |
| 2022-12-14 | 5,940.00 | 5,940.00 | 5,840.00 | 5,840.00 | 5,840.00 | 64 |
| 2022-12-13 | 6,000.00 | 6,010.00 | 5,910.00 | 5,910.00 | 5,910.00 | 54 |
| 2022-12-12 | 5,970.00 | 6,000.00 | 5,970.00 | 6,000.00 | 6,000.00 | 23 |
| 2022-12-09 | 6,010.00 | 6,030.00 | 5,960.00 | 5,980.00 | 5,980.00 | 37 |
| 2022-12-08 | 6,050.00 | 6,090.00 | 5,990.00 | 6,040.00 | 6,040.00 | 62 |
| 2022-12-07 | 6,060.00 | 6,090.00 | 5,990.00 | 6,000.00 | 6,000.00 | 62 |
| 2022-12-06 | 6,050.00 | 6,140.00 | 5,980.00 | 6,010.00 | 6,010.00 | 42 |
| 2022-12-05 | 6,050.00 | 6,150.00 | 5,980.00 | 6,000.00 | 6,000.00 | 99 |
| 2022-12-02 | 6,060.00 | 6,240.00 | 5,920.00 | 6,000.00 | 6,000.00 | 353 |
| 2022-12-01 | 5,940.00 | 6,510.00 | 5,800.00 | 5,920.00 | 5,920.00 | 1,403 |
| 2022-11-30 | 6,130.00 | 6,130.00 | 5,830.00 | 5,860.00 | 5,860.00 | 264 |
| 2022-11-29 | 5,860.00 | 6,700.00 | 5,860.00 | 6,030.00 | 6,030.00 | 2,898 |
| 2022-11-28 | 5,800.00 | 5,880.00 | 5,770.00 | 5,850.00 | 5,850.00 | 69 |
| 2022-11-25 | 5,810.00 | 5,820.00 | 5,770.00 | 5,780.00 | 5,780.00 | 26 |
| 2022-11-24 | 5,770.00 | 5,870.00 | 5,740.00 | 5,810.00 | 5,810.00 | 148 |
| 2022-11-23 | 5,810.00 | 5,810.00 | 5,760.00 | 5,790.00 | 5,790.00 | 51 |
| 2022-11-22 | 5,790.00 | 5,810.00 | 5,780.00 | 5,780.00 | 5,780.00 | 15 |
| 2022-11-21 | 5,820.00 | 5,830.00 | 5,760.00 | 5,760.00 | 5,760.00 | 45 |
| 2022-11-18 | 5,790.00 | 5,840.00 | 5,770.00 | 5,820.00 | 5,820.00 | 93 |
| 2022-11-17 | 5,760.00 | 5,830.00 | 5,750.00 | 5,780.00 | 5,780.00 | 82 |
| 2022-11-16 | 5,810.00 | 5,810.00 | 5,700.00 | 5,770.00 | 5,770.00 | 66 |
| 2022-11-15 | 5,780.00 | 5,830.00 | 5,770.00 | 5,790.00 | 5,790.00 | 22 |
| 2022-11-14 | 5,820.00 | 5,920.00 | 5,730.00 | 5,820.00 | 5,820.00 | 156 |
| 2022-11-11 | 5,760.00 | 5,870.00 | 5,740.00 | 5,840.00 | 5,840.00 | 57 |
| 2022-11-10 | 5,750.00 | 5,910.00 | 5,730.00 | 5,800.00 | 5,800.00 | 84 |
| 2022-11-09 | 5,780.00 | 5,810.00 | 5,720.00 | 5,760.00 | 5,760.00 | 51 |
| 2022-11-08 | 5,810.00 | 5,850.00 | 5,730.00 | 5,740.00 | 5,740.00 | 71 |
| 2022-11-07 | 5,800.00 | 5,860.00 | 5,780.00 | 5,820.00 | 5,820.00 | 49 |
| 2022-11-03 | 5,810.00 | 5,830.00 | 5,740.00 | 5,780.00 | 5,780.00 | 48 |
| 2022-11-02 | 5,810.00 | 5,980.00 | 5,800.00 | 5,810.00 | 5,810.00 | 77 |
| 2022-11-01 | 5,800.00 | 6,040.00 | 5,700.00 | 5,820.00 | 5,820.00 | 180 |
| 2022-10-31 | 5,760.00 | 6,100.00 | 5,700.00 | 5,770.00 | 5,770.00 | 1,177 |
| 2022-10-28 | 5,820.00 | 5,820.00 | 5,750.00 | 5,780.00 | 5,780.00 | 44 |
| 2022-10-27 | 5,750.00 | 5,830.00 | 5,720.00 | 5,780.00 | 5,780.00 | 90 |
| 2022-10-26 | 5,790.00 | 5,900.00 | 5,670.00 | 5,750.00 | 5,750.00 | 118 |
| 2022-10-25 | 5,700.00 | 5,890.00 | 5,700.00 | 5,830.00 | 5,830.00 | 165 |
| 2022-10-24 | 5,690.00 | 5,730.00 | 5,660.00 | 5,710.00 | 5,710.00 | 71 |
| 2022-10-21 | 5,660.00 | 5,720.00 | 5,560.00 | 5,670.00 | 5,670.00 | 192 |
| 2022-10-20 | 5,670.00 | 5,900.00 | 5,630.00 | 5,650.00 | 5,650.00 | 268 |
| 2022-10-19 | 5,640.00 | 5,750.00 | 5,600.00 | 5,630.00 | 5,630.00 | 139 |
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.