RKK Energia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 6,130.00 | 6,140.00 | 5,900.00 | 5,990.00 | 5,990.00 | 37 |
| 2022-01-27 | 5,820.00 | 6,100.00 | 5,820.00 | 6,080.00 | 6,080.00 | 70 |
| 2022-01-26 | 6,050.00 | 6,130.00 | 5,880.00 | 5,880.00 | 5,880.00 | 65 |
| 2022-01-25 | 5,810.00 | 6,100.00 | 5,810.00 | 5,850.00 | 5,850.00 | 64 |
| 2022-01-24 | 5,960.00 | 6,030.00 | 5,830.00 | 5,870.00 | 5,870.00 | 91 |
| 2022-01-21 | 5,980.00 | 6,220.00 | 5,980.00 | 6,100.00 | 6,100.00 | 29 |
| 2022-01-20 | 6,070.00 | 6,250.00 | 5,990.00 | 6,250.00 | 6,250.00 | 11 |
| 2022-01-19 | 6,060.00 | 6,180.00 | 6,060.00 | 6,070.00 | 6,070.00 | 40 |
| 2022-01-18 | 6,250.00 | 6,280.00 | 6,010.00 | 6,030.00 | 6,030.00 | 60 |
| 2022-01-17 | 6,300.00 | 6,440.00 | 6,230.00 | 6,320.00 | 6,320.00 | 59 |
| 2022-01-14 | 6,330.00 | 6,460.00 | 6,090.00 | 6,190.00 | 6,190.00 | 99 |
| 2022-01-13 | 6,450.00 | 6,540.00 | 6,420.00 | 6,430.00 | 6,430.00 | 18 |
| 2022-01-12 | 6,470.00 | 6,650.00 | 6,360.00 | 6,440.00 | 6,440.00 | 62 |
| 2022-01-11 | 6,440.00 | 6,500.00 | 6,430.00 | 6,460.00 | 6,460.00 | 22 |
| 2022-01-10 | 6,490.00 | 6,660.00 | 6,450.00 | 6,540.00 | 6,540.00 | 26 |
| 2022-01-07 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 0 |
| 2022-01-06 | 6,510.00 | 6,580.00 | 6,500.00 | 6,520.00 | 6,520.00 | 24 |
| 2022-01-05 | 6,590.00 | 6,660.00 | 6,550.00 | 6,640.00 | 6,640.00 | 31 |
| 2022-01-04 | 6,400.00 | 6,590.00 | 6,400.00 | 6,510.00 | 6,510.00 | 31 |
| 2022-01-03 | 6,330.00 | 6,490.00 | 6,330.00 | 6,400.00 | 6,400.00 | 12 |
| 2021-12-30 | 6,270.00 | 6,330.00 | 6,250.00 | 6,330.00 | 6,330.00 | 19 |
| 2021-12-29 | 6,360.00 | 6,360.00 | 6,280.00 | 6,290.00 | 6,290.00 | 77 |
| 2021-12-28 | 6,470.00 | 6,470.00 | 6,360.00 | 6,370.00 | 6,370.00 | 88 |
| 2021-12-27 | 6,500.00 | 6,500.00 | 6,400.00 | 6,420.00 | 6,420.00 | 47 |
| 2021-12-24 | 6,570.00 | 6,570.00 | 6,420.00 | 6,430.00 | 6,430.00 | 75 |
| 2021-12-23 | 6,400.00 | 6,770.00 | 6,390.00 | 6,450.00 | 6,450.00 | 138 |
| 2021-12-22 | 6,500.00 | 6,540.00 | 6,290.00 | 6,390.00 | 6,390.00 | 136 |
| 2021-12-21 | 6,590.00 | 6,630.00 | 6,450.00 | 6,510.00 | 6,510.00 | 77 |
| 2021-12-20 | 6,850.00 | 6,890.00 | 6,420.00 | 6,420.00 | 6,420.00 | 234 |
| 2021-12-17 | 6,370.00 | 7,780.00 | 6,370.00 | 6,660.00 | 6,660.00 | 1,517 |
| 2021-12-16 | 6,420.00 | 6,640.00 | 6,330.00 | 6,510.00 | 6,510.00 | 46 |
| 2021-12-15 | 6,560.00 | 6,560.00 | 6,370.00 | 6,430.00 | 6,430.00 | 818 |
| 2021-12-14 | 6,360.00 | 6,360.00 | 6,230.00 | 6,360.00 | 6,360.00 | 63 |
| 2021-12-13 | 6,450.00 | 6,940.00 | 6,350.00 | 6,370.00 | 6,370.00 | 81 |
| 2021-12-10 | 6,760.00 | 6,840.00 | 6,560.00 | 6,680.00 | 6,680.00 | 748 |
| 2021-12-09 | 6,780.00 | 6,980.00 | 6,570.00 | 6,930.00 | 6,930.00 | 57 |
| 2021-12-08 | 6,540.00 | 7,230.00 | 6,520.00 | 6,630.00 | 6,630.00 | 356 |
| 2021-12-07 | 6,460.00 | 6,480.00 | 6,380.00 | 6,450.00 | 6,450.00 | 48 |
| 2021-12-06 | 6,750.00 | 6,750.00 | 6,360.00 | 6,360.00 | 6,360.00 | 89 |
| 2021-12-03 | 6,830.00 | 6,870.00 | 6,550.00 | 6,720.00 | 6,720.00 | 67 |
| 2021-12-02 | 6,850.00 | 6,960.00 | 6,700.00 | 6,790.00 | 6,790.00 | 687 |
| 2021-12-01 | 6,750.00 | 6,890.00 | 6,680.00 | 6,850.00 | 6,850.00 | 35 |
| 2021-11-30 | 7,100.00 | 7,100.00 | 6,800.00 | 6,820.00 | 6,820.00 | 49 |
| 2021-11-29 | 6,940.00 | 6,960.00 | 6,850.00 | 6,890.00 | 6,890.00 | 53 |
| 2021-11-26 | 6,990.00 | 7,020.00 | 6,840.00 | 6,840.00 | 6,840.00 | 94 |
| 2021-11-25 | 7,140.00 | 7,140.00 | 7,000.00 | 7,050.00 | 7,050.00 | 735 |
| 2021-11-24 | 7,060.00 | 7,140.00 | 7,040.00 | 7,120.00 | 7,120.00 | 270 |
| 2021-11-23 | 6,820.00 | 7,160.00 | 6,820.00 | 7,040.00 | 7,040.00 | 141 |
| 2021-11-22 | 7,090.00 | 7,230.00 | 6,680.00 | 7,040.00 | 7,040.00 | 165 |
| 2021-11-19 | 7,180.00 | 7,510.00 | 7,040.00 | 7,090.00 | 7,090.00 | 270 |
| 2021-11-18 | 7,380.00 | 7,480.00 | 7,200.00 | 7,210.00 | 7,210.00 | 876 |
| 2021-11-17 | 7,440.00 | 7,990.00 | 7,290.00 | 7,360.00 | 7,360.00 | 474 |
| 2021-11-16 | 7,140.00 | 7,700.00 | 7,140.00 | 7,250.00 | 7,250.00 | 535 |
| 2021-11-15 | 7,060.00 | 8,420.00 | 6,840.00 | 7,250.00 | 7,250.00 | 2,246 |
| 2021-11-12 | 7,250.00 | 7,260.00 | 6,980.00 | 7,030.00 | 7,030.00 | 98 |
| 2021-11-11 | 6,880.00 | 7,190.00 | 6,810.00 | 6,980.00 | 6,980.00 | 719 |
| 2021-11-10 | 7,010.00 | 7,010.00 | 6,800.00 | 6,860.00 | 6,860.00 | 172 |
| 2021-11-09 | 7,020.00 | 7,050.00 | 6,920.00 | 6,950.00 | 6,950.00 | 69 |
| 2021-11-08 | 7,040.00 | 7,100.00 | 7,010.00 | 7,030.00 | 7,030.00 | 34 |
| 2021-11-05 | 7,060.00 | 7,100.00 | 7,050.00 | 7,070.00 | 7,070.00 | 15 |
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.