RKK Energia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 10,710.00 | 11,620.00 | 10,710.00 | 11,410.00 | 11,410.00 | 741 |
| 2026-07-24 | 10,940.00 | 11,220.00 | 10,370.00 | 10,940.00 | 10,940.00 | 763 |
| 2026-07-23 | 10,460.00 | 12,640.00 | 10,460.00 | 11,170.00 | 11,170.00 | 2,512 |
| 2026-07-22 | 10,180.00 | 10,600.00 | 10,180.00 | 10,480.00 | 10,480.00 | 353 |
| 2026-07-21 | 10,000.00 | 10,370.00 | 9,810.00 | 9,930.00 | 9,930.00 | 600 |
| 2026-07-20 | 8,800.00 | 10,150.00 | 8,800.00 | 9,630.00 | 9,630.00 | 585 |
| 2026-07-17 | 9,460.00 | 9,770.00 | 8,950.00 | 9,220.00 | 9,220.00 | 166 |
| 2026-07-16 | 10,160.00 | 10,160.00 | 9,450.00 | 9,830.00 | 9,830.00 | 281 |
| 2026-07-15 | 10,480.00 | 10,480.00 | 10,180.00 | 10,220.00 | 10,220.00 | 97 |
| 2026-07-14 | 10,410.00 | 10,580.00 | 10,220.00 | 10,450.00 | 10,450.00 | 149 |
| 2026-07-13 | 10,630.00 | 10,770.00 | 10,200.00 | 10,410.00 | 10,410.00 | 222 |
| 2026-07-10 | 10,210.00 | 10,800.00 | 10,150.00 | 10,580.00 | 10,580.00 | 341 |
| 2026-07-09 | 10,370.00 | 10,460.00 | 10,200.00 | 10,250.00 | 10,250.00 | 77 |
| 2026-07-08 | 10,360.00 | 10,470.00 | 10,250.00 | 10,300.00 | 10,300.00 | 86 |
| 2026-07-07 | 10,250.00 | 10,500.00 | 10,170.00 | 10,240.00 | 10,240.00 | 80 |
| 2026-07-06 | 10,660.00 | 11,480.00 | 10,250.00 | 10,530.00 | 10,530.00 | 777 |
| 2026-07-03 | 10,270.00 | 10,800.00 | 10,200.00 | 10,680.00 | 10,680.00 | 424 |
| 2026-07-02 | 10,590.00 | 10,610.00 | 10,140.00 | 10,350.00 | 10,350.00 | 419 |
| 2026-07-01 | 10,700.00 | 10,790.00 | 10,430.00 | 10,480.00 | 10,480.00 | 222 |
| 2026-06-30 | 10,750.00 | 11,240.00 | 10,600.00 | 10,900.00 | 10,900.00 | 322 |
| 2026-06-29 | 10,350.00 | 10,800.00 | 10,140.00 | 10,660.00 | 10,660.00 | 486 |
| 2026-06-26 | 10,400.00 | 12,400.00 | 10,060.00 | 10,090.00 | 10,090.00 | 1,629 |
| 2026-06-25 | 10,730.00 | 10,750.00 | 10,060.00 | 10,180.00 | 10,180.00 | 324 |
| 2026-06-24 | 11,260.00 | 11,580.00 | 10,550.00 | 10,660.00 | 10,660.00 | 315 |
| 2026-06-23 | 11,000.00 | 11,320.00 | 10,560.00 | 11,260.00 | 11,260.00 | 273 |
| 2026-06-22 | 12,600.00 | 12,600.00 | 10,960.00 | 11,750.00 | 11,750.00 | 598 |
| 2026-06-19 | 12,500.00 | 12,650.00 | 12,500.00 | 12,550.00 | 12,550.00 | 131 |
| 2026-06-18 | 12,630.00 | 12,890.00 | 12,530.00 | 12,570.00 | 12,570.00 | 178 |
| 2026-06-17 | 12,850.00 | 13,040.00 | 12,700.00 | 12,710.00 | 12,710.00 | 99 |
| 2026-06-16 | 12,780.00 | 13,000.00 | 12,770.00 | 12,900.00 | 12,900.00 | 111 |
| 2026-06-15 | 12,850.00 | 12,850.00 | 12,550.00 | 12,680.00 | 12,680.00 | 100 |
| 2026-06-11 | 12,550.00 | 12,820.00 | 12,550.00 | 12,640.00 | 12,640.00 | 93 |
| 2026-06-10 | 12,600.00 | 12,830.00 | 12,480.00 | 12,540.00 | 12,540.00 | 196 |
| 2026-06-09 | 13,020.00 | 13,150.00 | 12,510.00 | 12,890.00 | 12,890.00 | 422 |
| 2026-06-08 | 13,150.00 | 13,160.00 | 12,970.00 | 13,030.00 | 13,030.00 | 313 |
| 2026-06-05 | 13,100.00 | 13,240.00 | 13,050.00 | 13,100.00 | 13,100.00 | 84 |
| 2026-06-04 | 13,190.00 | 13,340.00 | 13,070.00 | 13,150.00 | 13,150.00 | 157 |
| 2026-06-03 | 13,280.00 | 13,420.00 | 13,280.00 | 13,310.00 | 13,310.00 | 94 |
| 2026-06-02 | 13,350.00 | 13,500.00 | 13,200.00 | 13,430.00 | 13,430.00 | 139 |
| 2026-06-01 | 13,280.00 | 13,500.00 | 13,280.00 | 13,380.00 | 13,380.00 | 101 |
| 2026-05-29 | 13,400.00 | 13,480.00 | 13,300.00 | 13,390.00 | 13,390.00 | 102 |
| 2026-05-28 | 13,380.00 | 13,540.00 | 13,380.00 | 13,410.00 | 13,410.00 | 108 |
| 2026-05-27 | 13,760.00 | 13,760.00 | 13,150.00 | 13,370.00 | 13,370.00 | 445 |
| 2026-05-26 | 13,870.00 | 13,990.00 | 13,280.00 | 13,800.00 | 13,800.00 | 372 |
| 2026-05-25 | 14,000.00 | 14,090.00 | 13,870.00 | 13,870.00 | 13,870.00 | 159 |
| 2026-05-22 | 13,870.00 | 14,050.00 | 13,870.00 | 13,880.00 | 13,880.00 | 103 |
| 2026-05-21 | 13,860.00 | 13,990.00 | 13,840.00 | 13,980.00 | 13,980.00 | 86 |
| 2026-05-20 | 14,100.00 | 14,180.00 | 13,900.00 | 14,000.00 | 14,000.00 | 176 |
| 2026-05-19 | 14,110.00 | 14,250.00 | 14,110.00 | 14,140.00 | 14,140.00 | 62 |
| 2026-05-18 | 14,030.00 | 14,160.00 | 13,970.00 | 14,100.00 | 14,100.00 | 207 |
| 2026-05-15 | 14,070.00 | 14,200.00 | 14,000.00 | 14,050.00 | 14,050.00 | 116 |
| 2026-05-14 | 14,360.00 | 14,490.00 | 14,030.00 | 14,090.00 | 14,090.00 | 290 |
| 2026-05-13 | 14,240.00 | 14,670.00 | 14,240.00 | 14,450.00 | 14,450.00 | 359 |
| 2026-05-12 | 13,950.00 | 14,340.00 | 13,920.00 | 14,180.00 | 14,180.00 | 381 |
| 2026-05-11 | 13,940.00 | 13,980.00 | 13,780.00 | 13,870.00 | 13,870.00 | 240 |
| 2026-05-08 | 13,820.00 | 13,950.00 | 13,730.00 | 13,830.00 | 13,830.00 | 156 |
| 2026-05-07 | 13,880.00 | 14,000.00 | 13,840.00 | 13,880.00 | 13,880.00 | 37 |
| 2026-05-06 | 13,900.00 | 14,050.00 | 13,860.00 | 13,900.00 | 13,900.00 | 120 |
| 2026-05-05 | 13,960.00 | 14,160.00 | 13,690.00 | 13,980.00 | 13,980.00 | 202 |
| 2026-05-04 | 13,740.00 | 14,250.00 | 13,680.00 | 13,980.00 | 13,980.00 | 490 |
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.