RKK Energia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 5,860.00 | 5,960.00 | 5,720.00 | 5,920.00 | 5,920.00 | 181 |
| 2022-07-25 | 5,840.00 | 5,970.00 | 5,830.00 | 5,880.00 | 5,880.00 | 83 |
| 2022-07-22 | 5,910.00 | 5,910.00 | 5,800.00 | 5,850.00 | 5,850.00 | 60 |
| 2022-07-21 | 5,880.00 | 5,900.00 | 5,800.00 | 5,880.00 | 5,880.00 | 84 |
| 2022-07-20 | 5,870.00 | 5,890.00 | 5,730.00 | 5,820.00 | 5,820.00 | 158 |
| 2022-07-19 | 6,230.00 | 6,370.00 | 5,760.00 | 5,890.00 | 5,890.00 | 952 |
| 2022-07-18 | 6,060.00 | 7,200.00 | 5,720.00 | 6,400.00 | 6,400.00 | 1,435 |
| 2022-07-15 | 5,930.00 | 6,150.00 | 5,710.00 | 5,860.00 | 5,860.00 | 171 |
| 2022-07-14 | 5,970.00 | 6,090.00 | 5,850.00 | 5,880.00 | 5,880.00 | 118 |
| 2022-07-13 | 6,400.00 | 6,400.00 | 5,750.00 | 5,920.00 | 5,920.00 | 241 |
| 2022-07-12 | 5,990.00 | 6,500.00 | 5,910.00 | 6,250.00 | 6,250.00 | 916 |
| 2022-07-11 | 5,880.00 | 5,960.00 | 5,750.00 | 5,910.00 | 5,910.00 | 184 |
| 2022-07-08 | 5,820.00 | 5,830.00 | 5,720.00 | 5,810.00 | 5,810.00 | 80 |
| 2022-07-07 | 5,760.00 | 5,900.00 | 5,680.00 | 5,840.00 | 5,840.00 | 93 |
| 2022-07-06 | 6,120.00 | 6,230.00 | 5,600.00 | 5,780.00 | 5,780.00 | 790 |
| 2022-07-05 | 6,130.00 | 6,150.00 | 6,060.00 | 6,120.00 | 6,120.00 | 29 |
| 2022-07-04 | 6,080.00 | 6,230.00 | 5,980.00 | 6,050.00 | 6,050.00 | 104 |
| 2022-07-01 | 6,010.00 | 6,590.00 | 5,500.00 | 6,030.00 | 6,030.00 | 500 |
| 2022-06-30 | 6,110.00 | 6,110.00 | 5,970.00 | 6,000.00 | 6,000.00 | 122 |
| 2022-06-29 | 6,140.00 | 6,170.00 | 6,090.00 | 6,090.00 | 6,090.00 | 44 |
| 2022-06-28 | 6,150.00 | 6,250.00 | 6,110.00 | 6,180.00 | 6,180.00 | 33 |
| 2022-06-27 | 6,110.00 | 6,300.00 | 6,090.00 | 6,270.00 | 6,270.00 | 67 |
| 2022-06-24 | 6,190.00 | 6,220.00 | 6,060.00 | 6,190.00 | 6,190.00 | 66 |
| 2022-06-23 | 6,130.00 | 6,220.00 | 6,130.00 | 6,190.00 | 6,190.00 | 35 |
| 2022-06-22 | 6,260.00 | 6,330.00 | 6,060.00 | 6,100.00 | 6,100.00 | 122 |
| 2022-06-21 | 6,280.00 | 6,280.00 | 6,170.00 | 6,230.00 | 6,230.00 | 26 |
| 2022-06-20 | 6,220.00 | 6,260.00 | 6,160.00 | 6,210.00 | 6,210.00 | 28 |
| 2022-06-17 | 6,170.00 | 6,280.00 | 6,100.00 | 6,150.00 | 6,150.00 | 42 |
| 2022-06-16 | 6,290.00 | 6,300.00 | 6,090.00 | 6,200.00 | 6,200.00 | 40 |
| 2022-06-15 | 6,230.00 | 6,330.00 | 6,050.00 | 6,180.00 | 6,180.00 | 195 |
| 2022-06-14 | 6,100.00 | 6,510.00 | 6,000.00 | 6,070.00 | 6,070.00 | 298 |
| 2022-06-10 | 6,120.00 | 6,180.00 | 6,020.00 | 6,020.00 | 6,020.00 | 49 |
| 2022-06-09 | 6,210.00 | 6,290.00 | 6,090.00 | 6,110.00 | 6,110.00 | 37 |
| 2022-06-08 | 6,170.00 | 6,210.00 | 6,070.00 | 6,130.00 | 6,130.00 | 83 |
| 2022-06-07 | 6,180.00 | 6,190.00 | 6,080.00 | 6,150.00 | 6,150.00 | 92 |
| 2022-06-06 | 6,200.00 | 6,210.00 | 6,030.00 | 6,110.00 | 6,110.00 | 71 |
| 2022-06-03 | 6,250.00 | 6,290.00 | 6,210.00 | 6,210.00 | 6,210.00 | 34 |
| 2022-06-02 | 6,300.00 | 6,300.00 | 6,220.00 | 6,250.00 | 6,250.00 | 26 |
| 2022-06-01 | 6,230.00 | 6,420.00 | 6,230.00 | 6,350.00 | 6,350.00 | 21 |
| 2022-05-31 | 6,260.00 | 6,290.00 | 6,220.00 | 6,240.00 | 6,240.00 | 24 |
| 2022-05-30 | 6,220.00 | 6,340.00 | 6,220.00 | 6,290.00 | 6,290.00 | 35 |
| 2022-05-27 | 6,260.00 | 6,460.00 | 6,180.00 | 6,250.00 | 6,250.00 | 127 |
| 2022-05-26 | 6,280.00 | 6,310.00 | 6,190.00 | 6,260.00 | 6,260.00 | 86 |
| 2022-05-25 | 6,330.00 | 6,340.00 | 6,180.00 | 6,220.00 | 6,220.00 | 97 |
| 2022-05-24 | 6,370.00 | 6,530.00 | 6,320.00 | 6,320.00 | 6,320.00 | 97 |
| 2022-05-23 | 6,390.00 | 6,500.00 | 6,270.00 | 6,310.00 | 6,310.00 | 101 |
| 2022-05-20 | 6,380.00 | 6,390.00 | 6,280.00 | 6,300.00 | 6,300.00 | 59 |
| 2022-05-19 | 6,400.00 | 6,450.00 | 6,350.00 | 6,370.00 | 6,370.00 | 38 |
| 2022-05-18 | 6,550.00 | 6,660.00 | 6,310.00 | 6,400.00 | 6,400.00 | 126 |
| 2022-05-17 | 6,400.00 | 6,610.00 | 6,320.00 | 6,490.00 | 6,490.00 | 132 |
| 2022-05-16 | 6,420.00 | 6,490.00 | 6,260.00 | 6,400.00 | 6,400.00 | 103 |
| 2022-05-13 | 6,430.00 | 6,460.00 | 6,250.00 | 6,350.00 | 6,350.00 | 116 |
| 2022-05-12 | 6,690.00 | 6,690.00 | 6,370.00 | 6,400.00 | 6,400.00 | 212 |
| 2022-05-11 | 6,520.00 | 6,800.00 | 6,400.00 | 6,650.00 | 6,650.00 | 192 |
| 2022-05-06 | 6,730.00 | 6,790.00 | 6,300.00 | 6,480.00 | 6,480.00 | 161 |
| 2022-05-05 | 6,680.00 | 6,740.00 | 6,500.00 | 6,720.00 | 6,720.00 | 128 |
| 2022-05-04 | 6,730.00 | 6,790.00 | 6,670.00 | 6,690.00 | 6,690.00 | 74 |
| 2022-04-29 | 6,880.00 | 6,940.00 | 6,710.00 | 6,720.00 | 6,720.00 | 197 |
| 2022-04-28 | 6,900.00 | 7,050.00 | 6,660.00 | 6,850.00 | 6,850.00 | 261 |
| 2022-04-27 | 6,870.00 | 7,090.00 | 6,670.00 | 6,820.00 | 6,820.00 | 437 |
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.