RKK Energia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 13,740.00 | 14,250.00 | 13,680.00 | 13,980.00 | 13,980.00 | 490 |
| 2026-04-30 | 13,870.00 | 14,010.00 | 13,870.00 | 13,920.00 | 13,920.00 | 114 |
| 2026-04-29 | 13,940.00 | 14,050.00 | 13,650.00 | 13,770.00 | 13,770.00 | 525 |
| 2026-04-28 | 14,120.00 | 14,190.00 | 13,860.00 | 13,990.00 | 13,990.00 | 420 |
| 2026-04-27 | 14,180.00 | 14,350.00 | 14,000.00 | 14,180.00 | 14,180.00 | 514 |
| 2026-04-24 | 14,480.00 | 14,600.00 | 13,970.00 | 14,110.00 | 14,110.00 | 979 |
| 2026-04-23 | 14,620.00 | 14,780.00 | 14,350.00 | 14,530.00 | 14,530.00 | 753 |
| 2026-04-22 | 14,640.00 | 14,700.00 | 14,440.00 | 14,590.00 | 14,590.00 | 392 |
| 2026-04-21 | 14,570.00 | 14,760.00 | 14,350.00 | 14,640.00 | 14,640.00 | 457 |
| 2026-04-20 | 14,800.00 | 14,800.00 | 14,500.00 | 14,620.00 | 14,620.00 | 417 |
| 2026-04-17 | 14,620.00 | 14,900.00 | 14,400.00 | 14,720.00 | 14,720.00 | 391 |
| 2026-04-16 | 14,670.00 | 14,950.00 | 14,670.00 | 14,760.00 | 14,760.00 | 424 |
| 2026-04-15 | 14,550.00 | 14,940.00 | 14,150.00 | 14,820.00 | 14,820.00 | 1,149 |
| 2026-04-14 | 14,460.00 | 15,580.00 | 14,060.00 | 14,610.00 | 14,610.00 | 1,735 |
| 2026-04-13 | 15,540.00 | 15,570.00 | 14,230.00 | 14,360.00 | 14,360.00 | 2,493 |
| 2026-04-10 | 15,700.00 | 15,800.00 | 15,360.00 | 15,710.00 | 15,710.00 | 521 |
| 2026-04-09 | 15,800.00 | 16,180.00 | 15,550.00 | 15,640.00 | 15,640.00 | 955 |
| 2026-04-08 | 16,950.00 | 17,170.00 | 15,320.00 | 15,550.00 | 15,550.00 | 2,947 |
| 2026-04-07 | 17,280.00 | 17,280.00 | 16,580.00 | 16,900.00 | 16,900.00 | 789 |
| 2026-04-06 | 17,770.00 | 17,870.00 | 16,680.00 | 17,280.00 | 17,280.00 | 1,766 |
| 2026-04-03 | 18,470.00 | 18,470.00 | 17,680.00 | 17,780.00 | 17,780.00 | 586 |
| 2026-04-02 | 17,830.00 | 18,250.00 | 17,830.00 | 18,010.00 | 18,010.00 | 370 |
| 2026-04-01 | 17,650.00 | 18,770.00 | 17,650.00 | 17,700.00 | 17,700.00 | 1,183 |
| 2026-03-31 | 17,770.00 | 17,970.00 | 17,370.00 | 17,820.00 | 17,820.00 | 296 |
| 2026-03-30 | 17,650.00 | 18,200.00 | 17,320.00 | 17,930.00 | 17,930.00 | 489 |
| 2026-03-27 | 18,510.00 | 18,710.00 | 17,080.00 | 17,600.00 | 17,600.00 | 2,559 |
| 2026-03-26 | 18,970.00 | 19,040.00 | 18,400.00 | 18,500.00 | 18,500.00 | 387 |
| 2026-03-25 | 18,890.00 | 19,250.00 | 18,870.00 | 19,060.00 | 19,060.00 | 358 |
| 2026-03-24 | 18,900.00 | 19,350.00 | 18,900.00 | 19,080.00 | 19,080.00 | 476 |
| 2026-03-23 | 19,520.00 | 19,520.00 | 18,400.00 | 18,900.00 | 18,900.00 | 1,168 |
| 2026-03-20 | 19,620.00 | 19,630.00 | 19,030.00 | 19,190.00 | 19,190.00 | 545 |
| 2026-03-19 | 19,030.00 | 19,350.00 | 18,940.00 | 19,140.00 | 19,140.00 | 240 |
| 2026-03-18 | 19,370.00 | 19,580.00 | 18,870.00 | 19,340.00 | 19,340.00 | 882 |
| 2026-03-17 | 19,950.00 | 19,950.00 | 19,380.00 | 19,560.00 | 19,560.00 | 815 |
| 2026-03-16 | 18,730.00 | 19,930.00 | 18,450.00 | 19,330.00 | 19,330.00 | 2,265 |
| 2026-03-13 | 18,250.00 | 18,750.00 | 18,200.00 | 18,440.00 | 18,440.00 | 378 |
| 2026-03-12 | 18,410.00 | 18,510.00 | 18,250.00 | 18,290.00 | 18,290.00 | 134 |
| 2026-03-11 | 18,370.00 | 18,600.00 | 18,370.00 | 18,470.00 | 18,470.00 | 160 |
| 2026-03-10 | 18,910.00 | 18,910.00 | 18,210.00 | 18,410.00 | 18,410.00 | 241 |
| 2026-03-09 | 18,600.00 | 18,790.00 | 17,840.00 | 18,400.00 | 18,400.00 | 700 |
| 2026-03-06 | 18,530.00 | 18,650.00 | 17,960.00 | 18,030.00 | 18,030.00 | 406 |
| 2026-03-05 | 18,100.00 | 19,000.00 | 18,100.00 | 18,400.00 | 18,400.00 | 1,139 |
| 2026-03-04 | 17,540.00 | 18,150.00 | 17,440.00 | 17,950.00 | 17,950.00 | 524 |
| 2026-03-03 | 18,430.00 | 18,640.00 | 17,510.00 | 17,810.00 | 17,810.00 | 1,342 |
| 2026-03-02 | 19,100.00 | 19,200.00 | 18,270.00 | 18,630.00 | 18,630.00 | 1,330 |
| 2026-02-27 | 18,580.00 | 19,400.00 | 18,580.00 | 18,870.00 | 18,870.00 | 2,274 |
| 2026-02-26 | 18,770.00 | 18,880.00 | 18,250.00 | 18,560.00 | 18,560.00 | 940 |
| 2026-02-25 | 18,140.00 | 19,000.00 | 18,140.00 | 18,640.00 | 18,640.00 | 1,949 |
| 2026-02-24 | 17,040.00 | 18,450.00 | 17,010.00 | 17,910.00 | 17,910.00 | 3,663 |
| 2026-02-20 | 16,670.00 | 17,260.00 | 16,670.00 | 17,040.00 | 17,040.00 | 712 |
| 2026-02-19 | 16,490.00 | 17,260.00 | 16,490.00 | 16,720.00 | 16,720.00 | 1,367 |
| 2026-02-18 | 16,360.00 | 16,500.00 | 16,330.00 | 16,420.00 | 16,420.00 | 138 |
| 2026-02-17 | 16,600.00 | 16,640.00 | 16,310.00 | 16,450.00 | 16,450.00 | 319 |
| 2026-02-16 | 16,160.00 | 16,900.00 | 16,160.00 | 16,440.00 | 16,440.00 | 1,025 |
| 2026-02-13 | 16,110.00 | 16,430.00 | 16,110.00 | 16,280.00 | 16,280.00 | 485 |
| 2026-02-12 | 16,100.00 | 16,460.00 | 16,100.00 | 16,160.00 | 16,160.00 | 279 |
| 2026-02-11 | 16,000.00 | 16,470.00 | 15,890.00 | 16,160.00 | 16,160.00 | 335 |
| 2026-02-10 | 16,300.00 | 16,390.00 | 16,010.00 | 16,130.00 | 16,130.00 | 403 |
| 2026-02-09 | 16,650.00 | 16,790.00 | 16,080.00 | 16,350.00 | 16,350.00 | 459 |
| 2026-02-06 | 16,750.00 | 16,750.00 | 16,440.00 | 16,650.00 | 16,650.00 | 324 |
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.