RKK Energia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 5,700.00 | 5,730.00 | 5,630.00 | 5,690.00 | 5,690.00 | 88 |
| 2022-10-17 | 5,800.00 | 5,800.00 | 5,450.00 | 5,700.00 | 5,700.00 | 576 |
| 2022-10-14 | 5,720.00 | 5,980.00 | 5,700.00 | 5,740.00 | 5,740.00 | 113 |
| 2022-10-13 | 5,700.00 | 5,790.00 | 5,680.00 | 5,720.00 | 5,720.00 | 32 |
| 2022-10-12 | 5,790.00 | 5,810.00 | 5,700.00 | 5,710.00 | 5,710.00 | 42 |
| 2022-10-11 | 5,570.00 | 5,920.00 | 5,490.00 | 5,740.00 | 5,740.00 | 122 |
| 2022-10-10 | 5,420.00 | 6,150.00 | 5,200.00 | 5,430.00 | 5,430.00 | 367 |
| 2022-10-07 | 5,860.00 | 6,270.00 | 5,370.00 | 5,600.00 | 5,600.00 | 228 |
| 2022-10-06 | 6,150.00 | 6,340.00 | 5,860.00 | 5,960.00 | 5,960.00 | 223 |
| 2022-10-05 | 5,530.00 | 6,550.00 | 5,380.00 | 6,000.00 | 6,000.00 | 1,232 |
| 2022-10-04 | 5,670.00 | 5,800.00 | 5,420.00 | 5,500.00 | 5,500.00 | 73 |
| 2022-10-03 | 5,230.00 | 5,770.00 | 5,220.00 | 5,620.00 | 5,620.00 | 271 |
| 2022-09-30 | 5,190.00 | 5,230.00 | 4,920.00 | 5,180.00 | 5,180.00 | 118 |
| 2022-09-29 | 5,500.00 | 5,500.00 | 5,030.00 | 5,200.00 | 5,200.00 | 98 |
| 2022-09-28 | 5,140.00 | 5,970.00 | 5,140.00 | 5,300.00 | 5,300.00 | 241 |
| 2022-09-27 | 5,270.00 | 5,450.00 | 5,210.00 | 5,230.00 | 5,230.00 | 86 |
| 2022-09-26 | 5,670.00 | 5,690.00 | 4,860.00 | 5,140.00 | 5,140.00 | 313 |
| 2022-09-23 | 6,030.00 | 6,070.00 | 5,540.00 | 5,670.00 | 5,670.00 | 151 |
| 2022-09-22 | 5,960.00 | 6,200.00 | 5,920.00 | 5,980.00 | 5,980.00 | 143 |
| 2022-09-21 | 5,960.00 | 5,960.00 | 5,630.00 | 5,900.00 | 5,900.00 | 295 |
| 2022-09-20 | 6,240.00 | 6,450.00 | 6,000.00 | 6,060.00 | 6,060.00 | 376 |
| 2022-09-19 | 6,530.00 | 6,670.00 | 6,200.00 | 6,360.00 | 6,360.00 | 693 |
| 2022-09-16 | 6,580.00 | 6,600.00 | 6,390.00 | 6,430.00 | 6,430.00 | 360 |
| 2022-09-15 | 6,600.00 | 6,940.00 | 6,370.00 | 6,370.00 | 6,370.00 | 862 |
| 2022-09-14 | 6,210.00 | 6,860.00 | 6,190.00 | 6,600.00 | 6,600.00 | 2,532 |
| 2022-09-13 | 6,230.00 | 6,250.00 | 6,200.00 | 6,220.00 | 6,220.00 | 37 |
| 2022-09-12 | 6,270.00 | 6,330.00 | 6,170.00 | 6,220.00 | 6,220.00 | 171 |
| 2022-09-09 | 6,180.00 | 6,260.00 | 6,170.00 | 6,190.00 | 6,190.00 | 56 |
| 2022-09-08 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 241 |
| 2022-09-07 | 6,160.00 | 6,870.00 | 6,120.00 | 6,210.00 | 6,210.00 | 1,297 |
| 2022-09-06 | 6,270.00 | 6,290.00 | 6,140.00 | 6,160.00 | 6,160.00 | 76 |
| 2022-09-05 | 6,300.00 | 6,310.00 | 6,190.00 | 6,230.00 | 6,230.00 | 51 |
| 2022-09-02 | 6,200.00 | 6,270.00 | 6,190.00 | 6,200.00 | 6,200.00 | 55 |
| 2022-09-01 | 6,240.00 | 6,290.00 | 6,190.00 | 6,200.00 | 6,200.00 | 48 |
| 2022-08-31 | 6,130.00 | 6,300.00 | 6,020.00 | 6,260.00 | 6,260.00 | 150 |
| 2022-08-30 | 6,300.00 | 6,300.00 | 6,000.00 | 6,110.00 | 6,110.00 | 222 |
| 2022-08-29 | 6,080.00 | 6,290.00 | 6,040.00 | 6,270.00 | 6,270.00 | 249 |
| 2022-08-26 | 6,370.00 | 6,370.00 | 6,100.00 | 6,140.00 | 6,140.00 | 303 |
| 2022-08-25 | 6,740.00 | 6,880.00 | 6,130.00 | 6,320.00 | 6,320.00 | 1,300 |
| 2022-08-24 | 5,900.00 | 7,360.00 | 5,880.00 | 6,800.00 | 6,800.00 | 6,471 |
| 2022-08-23 | 5,950.00 | 6,080.00 | 5,850.00 | 5,880.00 | 5,880.00 | 104 |
| 2022-08-22 | 5,930.00 | 5,960.00 | 5,890.00 | 5,930.00 | 5,930.00 | 18 |
| 2022-08-19 | 6,060.00 | 6,200.00 | 5,850.00 | 5,940.00 | 5,940.00 | 115 |
| 2022-08-18 | 5,920.00 | 6,020.00 | 5,900.00 | 6,000.00 | 6,000.00 | 69 |
| 2022-08-17 | 5,930.00 | 5,930.00 | 5,850.00 | 5,880.00 | 5,880.00 | 14 |
| 2022-08-16 | 5,810.00 | 5,910.00 | 5,810.00 | 5,880.00 | 5,880.00 | 47 |
| 2022-08-15 | 5,880.00 | 5,880.00 | 5,800.00 | 5,850.00 | 5,850.00 | 14 |
| 2022-08-12 | 5,770.00 | 5,860.00 | 5,770.00 | 5,840.00 | 5,840.00 | 30 |
| 2022-08-11 | 5,840.00 | 5,890.00 | 5,770.00 | 5,810.00 | 5,810.00 | 39 |
| 2022-08-10 | 5,830.00 | 5,840.00 | 5,780.00 | 5,790.00 | 5,790.00 | 10 |
| 2022-08-09 | 5,790.00 | 5,830.00 | 5,730.00 | 5,820.00 | 5,820.00 | 38 |
| 2022-08-08 | 5,750.00 | 5,830.00 | 5,710.00 | 5,720.00 | 5,720.00 | 56 |
| 2022-08-05 | 5,810.00 | 5,810.00 | 5,730.00 | 5,770.00 | 5,770.00 | 61 |
| 2022-08-04 | 5,840.00 | 5,860.00 | 5,800.00 | 5,820.00 | 5,820.00 | 63 |
| 2022-08-03 | 5,950.00 | 5,950.00 | 5,800.00 | 5,860.00 | 5,860.00 | 56 |
| 2022-08-02 | 5,920.00 | 5,950.00 | 5,800.00 | 5,940.00 | 5,940.00 | 86 |
| 2022-08-01 | 5,970.00 | 6,020.00 | 5,930.00 | 5,930.00 | 5,930.00 | 34 |
| 2022-07-29 | 6,020.00 | 6,020.00 | 5,890.00 | 5,940.00 | 5,940.00 | 94 |
| 2022-07-28 | 6,050.00 | 6,050.00 | 5,870.00 | 6,030.00 | 6,030.00 | 64 |
| 2022-07-27 | 5,960.00 | 6,060.00 | 5,860.00 | 6,060.00 | 6,060.00 | 89 |
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.