RKK Energia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 13,700.00 | 13,900.00 | 13,700.00 | 13,850.00 | 13,850.00 | 160 |
| 2025-11-06 | 13,970.00 | 13,970.00 | 13,710.00 | 13,770.00 | 13,770.00 | 232 |
| 2025-11-05 | 13,720.00 | 13,990.00 | 13,720.00 | 13,830.00 | 13,830.00 | 142 |
| 2025-11-03 | 13,670.00 | 13,900.00 | 13,670.00 | 13,800.00 | 13,800.00 | 129 |
| 2025-11-01 | 13,650.00 | 13,930.00 | 13,650.00 | 13,850.00 | 13,850.00 | 97 |
| 2025-10-31 | 13,890.00 | 14,170.00 | 13,710.00 | 13,780.00 | 13,780.00 | 204 |
| 2025-10-30 | 13,940.00 | 13,940.00 | 13,690.00 | 13,850.00 | 13,850.00 | 114 |
| 2025-10-29 | 13,720.00 | 13,890.00 | 13,700.00 | 13,810.00 | 13,810.00 | 81 |
| 2025-10-28 | 13,770.00 | 13,930.00 | 13,630.00 | 13,830.00 | 13,830.00 | 246 |
| 2025-10-27 | 14,030.00 | 14,030.00 | 13,720.00 | 13,750.00 | 13,750.00 | 341 |
| 2025-10-24 | 14,130.00 | 14,130.00 | 13,760.00 | 13,840.00 | 13,840.00 | 167 |
| 2025-10-23 | 13,960.00 | 13,970.00 | 13,600.00 | 13,730.00 | 13,730.00 | 305 |
| 2025-10-22 | 14,160.00 | 14,160.00 | 13,850.00 | 14,080.00 | 14,080.00 | 109 |
| 2025-10-21 | 14,360.00 | 14,360.00 | 13,850.00 | 13,900.00 | 13,900.00 | 309 |
| 2025-10-20 | 14,310.00 | 14,550.00 | 14,230.00 | 14,380.00 | 14,380.00 | 322 |
| 2025-10-17 | 14,500.00 | 14,580.00 | 14,060.00 | 14,220.00 | 14,220.00 | 375 |
| 2025-10-16 | 13,980.00 | 14,600.00 | 13,790.00 | 13,940.00 | 13,940.00 | 615 |
| 2025-10-15 | 13,830.00 | 13,930.00 | 13,780.00 | 13,830.00 | 13,830.00 | 90 |
| 2025-10-14 | 13,990.00 | 13,990.00 | 13,760.00 | 13,920.00 | 13,920.00 | 214 |
| 2025-10-13 | 14,130.00 | 14,320.00 | 13,790.00 | 13,850.00 | 13,850.00 | 681 |
| 2025-10-10 | 14,200.00 | 14,400.00 | 14,120.00 | 14,290.00 | 14,290.00 | 204 |
| 2025-10-09 | 14,500.00 | 14,580.00 | 13,860.00 | 14,260.00 | 14,260.00 | 514 |
| 2025-10-08 | 14,770.00 | 14,770.00 | 14,000.00 | 14,160.00 | 14,160.00 | 473 |
| 2025-10-07 | 14,930.00 | 14,930.00 | 14,090.00 | 14,610.00 | 14,610.00 | 868 |
| 2025-10-06 | 14,500.00 | 15,130.00 | 14,260.00 | 14,950.00 | 14,950.00 | 480 |
| 2025-10-03 | 14,880.00 | 14,880.00 | 14,500.00 | 14,560.00 | 14,560.00 | 257 |
| 2025-10-02 | 15,330.00 | 15,330.00 | 14,600.00 | 14,880.00 | 14,880.00 | 441 |
| 2025-10-01 | 15,380.00 | 15,380.00 | 15,090.00 | 15,170.00 | 15,170.00 | 194 |
| 2025-09-30 | 15,140.00 | 15,600.00 | 14,930.00 | 15,240.00 | 15,240.00 | 312 |
| 2025-09-29 | 15,740.00 | 15,790.00 | 15,120.00 | 15,270.00 | 15,270.00 | 460 |
| 2025-09-26 | 15,840.00 | 16,050.00 | 15,390.00 | 15,720.00 | 15,720.00 | 633 |
| 2025-09-25 | 16,070.00 | 16,430.00 | 15,940.00 | 16,080.00 | 16,080.00 | 193 |
| 2025-09-24 | 16,210.00 | 16,430.00 | 16,010.00 | 16,200.00 | 16,200.00 | 182 |
| 2025-09-23 | 16,130.00 | 16,520.00 | 16,010.00 | 16,390.00 | 16,390.00 | 220 |
| 2025-09-22 | 16,240.00 | 16,320.00 | 16,000.00 | 16,260.00 | 16,260.00 | 289 |
| 2025-09-19 | 16,620.00 | 16,670.00 | 16,300.00 | 16,420.00 | 16,420.00 | 136 |
| 2025-09-18 | 16,730.00 | 16,780.00 | 16,410.00 | 16,640.00 | 16,640.00 | 93 |
| 2025-09-17 | 16,670.00 | 16,900.00 | 16,610.00 | 16,720.00 | 16,720.00 | 197 |
| 2025-09-16 | 16,840.00 | 16,840.00 | 16,530.00 | 16,680.00 | 16,680.00 | 102 |
| 2025-09-15 | 16,670.00 | 17,160.00 | 16,560.00 | 16,850.00 | 16,850.00 | 349 |
| 2025-09-12 | 17,010.00 | 17,010.00 | 16,300.00 | 16,630.00 | 16,630.00 | 367 |
| 2025-09-11 | 17,070.00 | 17,070.00 | 16,900.00 | 17,000.00 | 17,000.00 | 125 |
| 2025-09-10 | 17,260.00 | 17,260.00 | 16,980.00 | 17,000.00 | 17,000.00 | 106 |
| 2025-09-09 | 17,060.00 | 17,270.00 | 16,960.00 | 17,090.00 | 17,090.00 | 154 |
| 2025-09-08 | 17,200.00 | 17,370.00 | 16,980.00 | 17,000.00 | 17,000.00 | 238 |
| 2025-09-05 | 17,030.00 | 17,380.00 | 16,920.00 | 16,990.00 | 16,990.00 | 280 |
| 2025-09-04 | 17,270.00 | 17,270.00 | 17,000.00 | 17,100.00 | 17,100.00 | 111 |
| 2025-09-03 | 16,900.00 | 17,200.00 | 16,900.00 | 17,020.00 | 17,020.00 | 91 |
| 2025-09-02 | 17,550.00 | 17,550.00 | 16,900.00 | 16,970.00 | 16,970.00 | 274 |
| 2025-09-01 | 17,340.00 | 17,480.00 | 17,140.00 | 17,190.00 | 17,190.00 | 317 |
| 2025-08-29 | 17,800.00 | 17,880.00 | 17,080.00 | 17,390.00 | 17,390.00 | 453 |
| 2025-08-28 | 17,720.00 | 17,940.00 | 17,400.00 | 17,900.00 | 17,900.00 | 479 |
| 2025-08-27 | 17,270.00 | 19,070.00 | 17,270.00 | 17,760.00 | 17,760.00 | 2,867 |
| 2025-08-26 | 18,130.00 | 18,250.00 | 17,040.00 | 17,810.00 | 17,810.00 | 1,141 |
| 2025-08-25 | 17,800.00 | 18,080.00 | 17,530.00 | 17,980.00 | 17,980.00 | 371 |
| 2025-08-22 | 17,880.00 | 18,200.00 | 17,520.00 | 17,660.00 | 17,660.00 | 439 |
| 2025-08-21 | 18,530.00 | 18,700.00 | 17,460.00 | 17,720.00 | 17,720.00 | 972 |
| 2025-08-20 | 18,790.00 | 19,000.00 | 18,450.00 | 18,540.00 | 18,540.00 | 418 |
| 2025-08-19 | 18,530.00 | 18,790.00 | 18,450.00 | 18,620.00 | 18,620.00 | 546 |
| 2025-08-18 | 18,340.00 | 18,850.00 | 18,020.00 | 18,390.00 | 18,390.00 | 1,032 |
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.