RKK Energia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 6,730.00 | 7,300.00 | 6,610.00 | 6,760.00 | 6,760.00 | 634 |
| 2022-04-25 | 6,720.00 | 6,850.00 | 6,560.00 | 6,730.00 | 6,730.00 | 249 |
| 2022-04-22 | 7,100.00 | 7,290.00 | 6,570.00 | 6,940.00 | 6,940.00 | 440 |
| 2022-04-21 | 7,200.00 | 7,700.00 | 7,000.00 | 7,080.00 | 7,080.00 | 1,310 |
| 2022-04-20 | 8,600.00 | 8,600.00 | 7,000.00 | 7,210.00 | 7,210.00 | 4,431 |
| 2022-04-19 | 6,310.00 | 8,790.00 | 6,190.00 | 8,700.00 | 8,700.00 | 15,654 |
| 2022-04-18 | 6,610.00 | 6,630.00 | 6,280.00 | 6,280.00 | 6,280.00 | 33 |
| 2022-04-15 | 6,600.00 | 6,800.00 | 6,250.00 | 6,630.00 | 6,630.00 | 79 |
| 2022-04-14 | 6,890.00 | 6,940.00 | 6,500.00 | 6,740.00 | 6,740.00 | 55 |
| 2022-04-13 | 6,550.00 | 7,290.00 | 6,510.00 | 6,890.00 | 6,890.00 | 142 |
| 2022-04-12 | 7,480.00 | 7,480.00 | 6,280.00 | 6,860.00 | 6,860.00 | 261 |
| 2022-04-11 | 6,370.00 | 7,000.00 | 5,900.00 | 6,990.00 | 6,990.00 | 644 |
| 2022-04-08 | 6,240.00 | 6,450.00 | 6,060.00 | 6,150.00 | 6,150.00 | 93 |
| 2022-04-07 | 6,280.00 | 6,560.00 | 6,010.00 | 6,300.00 | 6,300.00 | 154 |
| 2022-04-06 | 5,800.00 | 7,060.00 | 5,800.00 | 6,190.00 | 6,190.00 | 577 |
| 2022-04-05 | 6,340.00 | 6,350.00 | 5,700.00 | 5,830.00 | 5,830.00 | 83 |
| 2022-04-04 | 6,380.00 | 6,500.00 | 5,910.00 | 6,100.00 | 6,100.00 | 130 |
| 2022-04-01 | 5,990.00 | 6,950.00 | 5,990.00 | 6,130.00 | 6,130.00 | 341 |
| 2022-03-31 | 5,690.00 | 6,500.00 | 5,690.00 | 6,050.00 | 6,050.00 | 196 |
| 2022-03-30 | 6,490.00 | 6,490.00 | 5,400.00 | 5,990.00 | 5,990.00 | 141 |
| 2022-03-29 | 5,180.00 | 6,290.00 | 5,020.00 | 5,980.00 | 5,980.00 | 220 |
| 2022-03-28 | 6,750.00 | 6,750.00 | 4,210.00 | 5,210.00 | 5,210.00 | 100 |
| 2022-03-25 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0 |
| 2022-03-24 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0 |
| 2022-03-23 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0 |
| 2022-03-22 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0 |
| 2022-03-21 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0 |
| 2022-03-18 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0 |
| 2022-03-17 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0 |
| 2022-03-16 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0 |
| 2022-03-15 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0 |
| 2022-03-14 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0 |
| 2022-03-11 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0 |
| 2022-03-10 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0 |
| 2022-03-09 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0 |
| 2022-03-04 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0 |
| 2022-03-03 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0 |
| 2022-03-02 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0 |
| 2022-03-01 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0 |
| 2022-02-28 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0 |
| 2022-02-25 | 6,290.00 | 6,300.00 | 3,900.00 | 5,270.00 | 5,270.00 | 142 |
| 2022-02-24 | 5,200.00 | 5,350.00 | 3,750.00 | 4,660.00 | 4,660.00 | 141 |
| 2022-02-23 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2022-02-22 | 5,610.00 | 5,610.00 | 5,060.00 | 5,600.00 | 5,600.00 | 99 |
| 2022-02-21 | 6,110.00 | 6,110.00 | 5,550.00 | 5,610.00 | 5,610.00 | 136 |
| 2022-02-18 | 5,980.00 | 6,530.00 | 5,950.00 | 5,970.00 | 5,970.00 | 163 |
| 2022-02-17 | 6,260.00 | 6,260.00 | 5,880.00 | 5,970.00 | 5,970.00 | 85 |
| 2022-02-16 | 6,150.00 | 6,280.00 | 6,050.00 | 6,170.00 | 6,170.00 | 20 |
| 2022-02-15 | 5,890.00 | 6,570.00 | 5,890.00 | 6,150.00 | 6,150.00 | 184 |
| 2022-02-14 | 5,910.00 | 5,920.00 | 5,860.00 | 5,900.00 | 5,900.00 | 28 |
| 2022-02-11 | 6,030.00 | 6,040.00 | 5,950.00 | 5,960.00 | 5,960.00 | 56 |
| 2022-02-10 | 6,110.00 | 6,110.00 | 6,010.00 | 6,030.00 | 6,030.00 | 23 |
| 2022-02-09 | 6,120.00 | 6,120.00 | 6,000.00 | 6,080.00 | 6,080.00 | 30 |
| 2022-02-08 | 6,050.00 | 6,050.00 | 5,870.00 | 5,970.00 | 5,970.00 | 23 |
| 2022-02-07 | 6,070.00 | 6,100.00 | 5,990.00 | 5,990.00 | 5,990.00 | 20 |
| 2022-02-04 | 6,110.00 | 6,110.00 | 5,970.00 | 6,010.00 | 6,010.00 | 46 |
| 2022-02-03 | 6,200.00 | 6,200.00 | 6,030.00 | 6,120.00 | 6,120.00 | 25 |
| 2022-02-02 | 6,510.00 | 6,510.00 | 6,200.00 | 6,260.00 | 6,260.00 | 47 |
| 2022-02-01 | 6,320.00 | 6,380.00 | 6,250.00 | 6,250.00 | 6,250.00 | 18 |
| 2022-01-31 | 6,180.00 | 6,380.00 | 6,110.00 | 6,270.00 | 6,270.00 | 69 |
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.