RKK Energia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 19,510.00 | 19,820.00 | 18,510.00 | 18,890.00 | 18,890.00 | 2,410 |
| 2025-08-14 | 17,470.00 | 19,600.00 | 17,440.00 | 18,200.00 | 18,200.00 | 4,009 |
| 2025-08-13 | 17,850.00 | 18,120.00 | 17,600.00 | 17,990.00 | 17,990.00 | 720 |
| 2025-08-12 | 18,030.00 | 18,030.00 | 17,460.00 | 17,650.00 | 17,650.00 | 511 |
| 2025-08-11 | 18,000.00 | 18,880.00 | 17,620.00 | 17,950.00 | 17,950.00 | 2,579 |
| 2025-08-08 | 17,780.00 | 17,920.00 | 17,210.00 | 17,720.00 | 17,720.00 | 731 |
| 2025-08-07 | 17,210.00 | 17,950.00 | 17,080.00 | 17,410.00 | 17,410.00 | 1,388 |
| 2025-08-06 | 17,080.00 | 17,300.00 | 16,760.00 | 17,120.00 | 17,120.00 | 1,145 |
| 2025-08-05 | 16,700.00 | 17,280.00 | 16,700.00 | 17,010.00 | 17,010.00 | 916 |
| 2025-08-04 | 17,010.00 | 17,060.00 | 16,650.00 | 16,730.00 | 16,730.00 | 284 |
| 2025-08-01 | 17,000.00 | 17,480.00 | 16,680.00 | 16,740.00 | 16,740.00 | 698 |
| 2025-07-31 | 16,870.00 | 17,950.00 | 16,530.00 | 16,770.00 | 16,770.00 | 1,330 |
| 2025-07-30 | 16,810.00 | 17,150.00 | 16,460.00 | 16,630.00 | 16,630.00 | 874 |
| 2025-07-29 | 16,850.00 | 16,860.00 | 16,430.00 | 16,660.00 | 16,660.00 | 729 |
| 2025-07-28 | 16,220.00 | 16,780.00 | 16,100.00 | 16,260.00 | 16,260.00 | 753 |
| 2025-07-25 | 16,170.00 | 16,570.00 | 16,160.00 | 16,240.00 | 16,240.00 | 615 |
| 2025-07-24 | 16,080.00 | 16,310.00 | 16,070.00 | 16,220.00 | 16,220.00 | 172 |
| 2025-07-23 | 16,380.00 | 16,380.00 | 16,030.00 | 16,040.00 | 16,040.00 | 294 |
| 2025-07-22 | 16,320.00 | 16,340.00 | 16,160.00 | 16,260.00 | 16,260.00 | 121 |
| 2025-07-21 | 15,750.00 | 16,400.00 | 15,750.00 | 16,320.00 | 16,320.00 | 287 |
| 2025-07-18 | 15,650.00 | 16,070.00 | 15,650.00 | 15,990.00 | 15,990.00 | 99 |
| 2025-07-17 | 16,100.00 | 16,100.00 | 15,600.00 | 15,840.00 | 15,840.00 | 130 |
| 2025-07-16 | 16,190.00 | 16,430.00 | 15,880.00 | 15,990.00 | 15,990.00 | 429 |
| 2025-07-15 | 15,790.00 | 16,100.00 | 15,790.00 | 16,020.00 | 16,020.00 | 203 |
| 2025-07-14 | 15,360.00 | 15,990.00 | 15,120.00 | 15,950.00 | 15,950.00 | 363 |
| 2025-07-11 | 16,070.00 | 16,070.00 | 15,320.00 | 15,590.00 | 15,590.00 | 370 |
| 2025-07-10 | 16,040.00 | 16,040.00 | 15,640.00 | 15,810.00 | 15,810.00 | 242 |
| 2025-07-09 | 15,990.00 | 16,390.00 | 15,460.00 | 15,620.00 | 15,620.00 | 676 |
| 2025-07-08 | 16,360.00 | 16,490.00 | 16,000.00 | 16,390.00 | 16,390.00 | 259 |
| 2025-07-07 | 16,350.00 | 16,870.00 | 16,300.00 | 16,440.00 | 16,440.00 | 424 |
| 2025-07-04 | 16,400.00 | 16,800.00 | 16,200.00 | 16,280.00 | 16,280.00 | 346 |
| 2025-07-03 | 16,970.00 | 17,170.00 | 16,390.00 | 16,490.00 | 16,490.00 | 545 |
| 2025-07-02 | 16,470.00 | 17,440.00 | 16,330.00 | 16,830.00 | 16,830.00 | 1,325 |
| 2025-07-01 | 16,200.00 | 16,680.00 | 16,150.00 | 16,500.00 | 16,500.00 | 803 |
| 2025-06-30 | 16,170.00 | 16,310.00 | 16,040.00 | 16,210.00 | 16,210.00 | 158 |
| 2025-06-27 | 16,360.00 | 16,370.00 | 16,100.00 | 16,150.00 | 16,150.00 | 177 |
| 2025-06-26 | 16,270.00 | 16,380.00 | 16,110.00 | 16,230.00 | 16,230.00 | 140 |
| 2025-06-25 | 16,420.00 | 16,420.00 | 16,200.00 | 16,250.00 | 16,250.00 | 98 |
| 2025-06-24 | 16,490.00 | 16,490.00 | 16,130.00 | 16,230.00 | 16,230.00 | 122 |
| 2025-06-23 | 16,290.00 | 16,500.00 | 16,100.00 | 16,160.00 | 16,160.00 | 264 |
| 2025-06-20 | 16,790.00 | 16,790.00 | 16,000.00 | 16,320.00 | 16,320.00 | 383 |
| 2025-06-19 | 16,840.00 | 16,890.00 | 16,400.00 | 16,500.00 | 16,500.00 | 351 |
| 2025-06-18 | 16,600.00 | 17,200.00 | 16,490.00 | 16,690.00 | 16,690.00 | 1,158 |
| 2025-06-17 | 16,790.00 | 16,900.00 | 16,470.00 | 16,710.00 | 16,710.00 | 452 |
| 2025-06-16 | 16,560.00 | 17,380.00 | 16,450.00 | 16,540.00 | 16,540.00 | 983 |
| 2025-06-13 | 16,890.00 | 16,950.00 | 16,440.00 | 16,570.00 | 16,570.00 | 260 |
| 2025-06-11 | 16,640.00 | 16,890.00 | 16,460.00 | 16,770.00 | 16,770.00 | 114 |
| 2025-06-10 | 16,870.00 | 16,870.00 | 16,420.00 | 16,480.00 | 16,480.00 | 171 |
| 2025-06-09 | 16,950.00 | 17,190.00 | 16,600.00 | 16,630.00 | 16,630.00 | 263 |
| 2025-06-06 | 16,910.00 | 17,320.00 | 16,550.00 | 16,860.00 | 16,860.00 | 864 |
| 2025-06-05 | 16,580.00 | 16,790.00 | 16,420.00 | 16,520.00 | 16,520.00 | 161 |
| 2025-06-04 | 16,990.00 | 17,070.00 | 16,550.00 | 16,580.00 | 16,580.00 | 402 |
| 2025-06-03 | 16,450.00 | 17,200.00 | 16,400.00 | 16,860.00 | 16,860.00 | 840 |
| 2025-06-02 | 16,120.00 | 16,780.00 | 16,120.00 | 16,400.00 | 16,400.00 | 200 |
| 2025-05-30 | 16,260.00 | 16,330.00 | 16,020.00 | 16,280.00 | 16,280.00 | 160 |
| 2025-05-29 | 16,640.00 | 16,930.00 | 16,340.00 | 16,360.00 | 16,360.00 | 322 |
| 2025-05-28 | 16,120.00 | 16,800.00 | 16,120.00 | 16,340.00 | 16,340.00 | 313 |
| 2025-05-27 | 16,110.00 | 16,260.00 | 15,900.00 | 16,120.00 | 16,120.00 | 203 |
| 2025-05-26 | 16,000.00 | 16,500.00 | 16,000.00 | 16,020.00 | 16,020.00 | 331 |
| 2025-05-23 | 16,710.00 | 16,990.00 | 16,420.00 | 16,650.00 | 16,650.00 | 465 |
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.