RKK Energia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 16,800.00 | 16,890.00 | 16,640.00 | 16,700.00 | 16,700.00 | 396 |
| 2026-02-04 | 16,900.00 | 16,980.00 | 16,630.00 | 16,890.00 | 16,890.00 | 285 |
| 2026-02-03 | 16,840.00 | 16,990.00 | 16,820.00 | 16,950.00 | 16,950.00 | 192 |
| 2026-02-02 | 16,840.00 | 16,900.00 | 16,610.00 | 16,730.00 | 16,730.00 | 333 |
| 2026-01-30 | 17,140.00 | 17,140.00 | 16,700.00 | 16,830.00 | 16,830.00 | 388 |
| 2026-01-29 | 16,930.00 | 17,080.00 | 16,600.00 | 16,700.00 | 16,700.00 | 858 |
| 2026-01-28 | 17,500.00 | 17,780.00 | 16,860.00 | 16,910.00 | 16,910.00 | 1,183 |
| 2026-01-27 | 16,540.00 | 17,840.00 | 16,360.00 | 17,480.00 | 17,480.00 | 2,649 |
| 2026-01-26 | 16,830.00 | 16,920.00 | 16,560.00 | 16,700.00 | 16,700.00 | 497 |
| 2026-01-23 | 16,890.00 | 17,070.00 | 16,740.00 | 16,900.00 | 16,900.00 | 279 |
| 2026-01-22 | 16,950.00 | 17,130.00 | 16,740.00 | 16,890.00 | 16,890.00 | 366 |
| 2026-01-21 | 17,060.00 | 17,470.00 | 16,810.00 | 16,940.00 | 16,940.00 | 948 |
| 2026-01-20 | 16,830.00 | 17,330.00 | 16,450.00 | 17,050.00 | 17,050.00 | 1,183 |
| 2026-01-19 | 16,810.00 | 17,250.00 | 16,760.00 | 16,990.00 | 16,990.00 | 762 |
| 2026-01-16 | 16,790.00 | 17,180.00 | 16,700.00 | 16,820.00 | 16,820.00 | 554 |
| 2026-01-15 | 17,330.00 | 17,800.00 | 16,580.00 | 16,750.00 | 16,750.00 | 1,635 |
| 2026-01-14 | 16,770.00 | 17,600.00 | 16,530.00 | 17,080.00 | 17,080.00 | 1,869 |
| 2026-01-13 | 16,790.00 | 16,790.00 | 16,510.00 | 16,620.00 | 16,620.00 | 246 |
| 2026-01-12 | 16,540.00 | 16,770.00 | 16,240.00 | 16,690.00 | 16,690.00 | 505 |
| 2026-01-09 | 16,380.00 | 16,540.00 | 16,380.00 | 16,450.00 | 16,450.00 | 139 |
| 2026-01-08 | 16,670.00 | 16,680.00 | 16,300.00 | 16,380.00 | 16,380.00 | 233 |
| 2026-01-06 | 16,110.00 | 17,090.00 | 16,110.00 | 16,630.00 | 16,630.00 | 778 |
| 2026-01-05 | 16,130.00 | 16,340.00 | 15,850.00 | 16,100.00 | 16,100.00 | 320 |
| 2025-12-30 | 16,190.00 | 16,420.00 | 16,190.00 | 16,290.00 | 16,290.00 | 192 |
| 2025-12-29 | 16,640.00 | 16,640.00 | 16,010.00 | 16,310.00 | 16,310.00 | 1,244 |
| 2025-12-26 | 15,820.00 | 16,450.00 | 15,820.00 | 16,150.00 | 16,150.00 | 507 |
| 2025-12-25 | 16,070.00 | 16,070.00 | 15,830.00 | 16,000.00 | 16,000.00 | 420 |
| 2025-12-24 | 16,800.00 | 16,800.00 | 15,690.00 | 16,000.00 | 16,000.00 | 1,477 |
| 2025-12-23 | 17,270.00 | 17,270.00 | 16,240.00 | 16,680.00 | 16,680.00 | 1,367 |
| 2025-12-22 | 15,510.00 | 17,050.00 | 15,490.00 | 16,520.00 | 16,520.00 | 4,277 |
| 2025-12-19 | 15,510.00 | 15,930.00 | 15,300.00 | 15,510.00 | 15,510.00 | 691 |
| 2025-12-18 | 16,500.00 | 16,500.00 | 15,330.00 | 15,440.00 | 15,440.00 | 1,778 |
| 2025-12-17 | 14,600.00 | 17,190.00 | 14,580.00 | 16,390.00 | 16,390.00 | 6,957 |
| 2025-12-16 | 14,350.00 | 14,550.00 | 14,350.00 | 14,440.00 | 14,440.00 | 331 |
| 2025-12-15 | 14,170.00 | 14,600.00 | 14,120.00 | 14,430.00 | 14,430.00 | 539 |
| 2025-12-12 | 14,250.00 | 14,380.00 | 14,110.00 | 14,120.00 | 14,120.00 | 243 |
| 2025-12-11 | 14,450.00 | 14,450.00 | 14,240.00 | 14,400.00 | 14,400.00 | 195 |
| 2025-12-10 | 14,180.00 | 14,380.00 | 14,180.00 | 14,320.00 | 14,320.00 | 97 |
| 2025-12-09 | 14,240.00 | 14,390.00 | 14,200.00 | 14,220.00 | 14,220.00 | 116 |
| 2025-12-08 | 14,210.00 | 14,490.00 | 14,190.00 | 14,270.00 | 14,270.00 | 267 |
| 2025-12-05 | 14,310.00 | 14,580.00 | 14,310.00 | 14,390.00 | 14,390.00 | 273 |
| 2025-12-04 | 13,950.00 | 14,510.00 | 13,950.00 | 14,370.00 | 14,370.00 | 548 |
| 2025-12-03 | 13,980.00 | 14,040.00 | 13,880.00 | 13,990.00 | 13,990.00 | 166 |
| 2025-12-02 | 14,340.00 | 14,420.00 | 13,980.00 | 14,000.00 | 14,000.00 | 426 |
| 2025-12-01 | 14,560.00 | 14,570.00 | 14,310.00 | 14,360.00 | 14,360.00 | 246 |
| 2025-11-28 | 14,370.00 | 14,600.00 | 14,370.00 | 14,520.00 | 14,520.00 | 379 |
| 2025-11-27 | 14,710.00 | 14,710.00 | 14,380.00 | 14,470.00 | 14,470.00 | 357 |
| 2025-11-26 | 14,650.00 | 14,740.00 | 14,560.00 | 14,670.00 | 14,670.00 | 305 |
| 2025-11-25 | 14,360.00 | 14,670.00 | 14,360.00 | 14,560.00 | 14,560.00 | 419 |
| 2025-11-24 | 14,350.00 | 14,770.00 | 14,350.00 | 14,450.00 | 14,450.00 | 594 |
| 2025-11-21 | 14,470.00 | 14,700.00 | 14,150.00 | 14,350.00 | 14,350.00 | 614 |
| 2025-11-20 | 14,260.00 | 14,350.00 | 14,110.00 | 14,240.00 | 14,240.00 | 393 |
| 2025-11-19 | 14,020.00 | 14,260.00 | 14,020.00 | 14,250.00 | 14,250.00 | 251 |
| 2025-11-18 | 13,770.00 | 14,310.00 | 13,770.00 | 14,300.00 | 14,300.00 | 509 |
| 2025-11-17 | 13,770.00 | 14,080.00 | 13,740.00 | 13,840.00 | 13,840.00 | 278 |
| 2025-11-14 | 13,830.00 | 13,950.00 | 13,610.00 | 13,810.00 | 13,810.00 | 253 |
| 2025-11-13 | 13,990.00 | 14,000.00 | 13,860.00 | 13,930.00 | 13,930.00 | 107 |
| 2025-11-12 | 14,060.00 | 14,150.00 | 13,900.00 | 13,990.00 | 13,990.00 | 127 |
| 2025-11-11 | 13,990.00 | 14,160.00 | 13,950.00 | 14,160.00 | 14,160.00 | 111 |
| 2025-11-10 | 13,900.00 | 14,290.00 | 13,850.00 | 14,070.00 | 14,070.00 | 278 |
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.