RKK Energia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 17,220.00 | 17,260.00 | 16,750.00 | 16,840.00 | 16,840.00 | 336 |
| 2025-05-21 | 17,310.00 | 17,490.00 | 17,220.00 | 17,270.00 | 17,270.00 | 130 |
| 2025-05-20 | 17,500.00 | 17,840.00 | 17,330.00 | 17,350.00 | 17,350.00 | 221 |
| 2025-05-19 | 17,610.00 | 17,900.00 | 17,510.00 | 17,630.00 | 17,630.00 | 198 |
| 2025-05-16 | 17,830.00 | 17,920.00 | 16,960.00 | 17,410.00 | 17,410.00 | 556 |
| 2025-05-15 | 18,240.00 | 18,240.00 | 17,740.00 | 17,820.00 | 17,820.00 | 130 |
| 2025-05-14 | 17,850.00 | 18,390.00 | 17,710.00 | 18,200.00 | 18,200.00 | 273 |
| 2025-05-13 | 18,100.00 | 18,340.00 | 17,840.00 | 17,900.00 | 17,900.00 | 244 |
| 2025-05-12 | 18,580.00 | 18,580.00 | 17,900.00 | 18,140.00 | 18,140.00 | 483 |
| 2025-05-08 | 17,650.00 | 18,750.00 | 17,620.00 | 18,170.00 | 18,170.00 | 726 |
| 2025-05-07 | 17,500.00 | 17,680.00 | 17,330.00 | 17,410.00 | 17,410.00 | 207 |
| 2025-05-06 | 17,010.00 | 18,050.00 | 17,010.00 | 17,700.00 | 17,700.00 | 521 |
| 2025-05-05 | 17,650.00 | 17,940.00 | 17,000.00 | 17,010.00 | 17,010.00 | 474 |
| 2025-05-02 | 18,740.00 | 18,740.00 | 17,600.00 | 17,810.00 | 17,810.00 | 739 |
| 2025-04-30 | 19,040.00 | 19,080.00 | 18,800.00 | 18,810.00 | 18,810.00 | 618 |
| 2025-04-29 | 19,080.00 | 19,980.00 | 18,900.00 | 19,190.00 | 19,190.00 | 1,418 |
| 2025-04-28 | 19,130.00 | 19,250.00 | 19,080.00 | 19,080.00 | 19,080.00 | 405 |
| 2025-04-25 | 19,210.00 | 19,500.00 | 18,960.00 | 19,120.00 | 19,120.00 | 1,200 |
| 2025-04-24 | 19,350.00 | 19,350.00 | 19,060.00 | 19,060.00 | 19,060.00 | 429 |
| 2025-04-23 | 19,260.00 | 19,390.00 | 18,920.00 | 19,040.00 | 19,040.00 | 508 |
| 2025-04-22 | 19,640.00 | 19,640.00 | 19,100.00 | 19,260.00 | 19,260.00 | 553 |
| 2025-04-21 | 19,400.00 | 19,700.00 | 19,000.00 | 19,350.00 | 19,350.00 | 438 |
| 2025-04-18 | 19,460.00 | 19,680.00 | 19,000.00 | 19,290.00 | 19,290.00 | 920 |
| 2025-04-17 | 20,180.00 | 20,380.00 | 19,470.00 | 19,470.00 | 19,470.00 | 1,180 |
| 2025-04-16 | 18,900.00 | 20,700.00 | 18,800.00 | 19,990.00 | 19,990.00 | 6,341 |
| 2025-04-15 | 19,150.00 | 19,300.00 | 18,800.00 | 18,930.00 | 18,930.00 | 715 |
| 2025-04-14 | 20,130.00 | 20,130.00 | 18,880.00 | 19,140.00 | 19,140.00 | 1,497 |
| 2025-04-11 | 21,190.00 | 21,190.00 | 20,020.00 | 20,130.00 | 20,130.00 | 1,329 |
| 2025-04-10 | 21,500.00 | 21,770.00 | 19,770.00 | 19,870.00 | 19,870.00 | 2,072 |
| 2025-04-09 | 22,900.00 | 22,900.00 | 18,720.00 | 20,000.00 | 20,000.00 | 7,813 |
| 2025-04-08 | 26,000.00 | 26,340.00 | 23,040.00 | 23,100.00 | 23,100.00 | 4,157 |
| 2025-04-07 | 25,700.00 | 26,800.00 | 22,950.00 | 25,180.00 | 25,180.00 | 4,489 |
| 2025-04-04 | 27,460.00 | 27,980.00 | 26,600.00 | 27,180.00 | 27,180.00 | 2,409 |
| 2025-04-03 | 26,600.00 | 28,000.00 | 26,270.00 | 26,650.00 | 26,650.00 | 4,609 |
| 2025-04-02 | 25,510.00 | 26,560.00 | 25,170.00 | 26,160.00 | 26,160.00 | 1,031 |
| 2025-04-01 | 26,300.00 | 27,100.00 | 25,500.00 | 25,710.00 | 25,710.00 | 2,075 |
| 2025-03-31 | 25,620.00 | 26,460.00 | 24,950.00 | 26,050.00 | 26,050.00 | 2,165 |
| 2025-03-28 | 26,270.00 | 27,200.00 | 25,120.00 | 25,610.00 | 25,610.00 | 2,420 |
| 2025-03-27 | 25,400.00 | 27,870.00 | 25,200.00 | 26,270.00 | 26,270.00 | 4,003 |
| 2025-03-26 | 25,600.00 | 26,350.00 | 25,250.00 | 25,480.00 | 25,480.00 | 1,653 |
| 2025-03-25 | 25,800.00 | 26,500.00 | 25,010.00 | 25,600.00 | 25,600.00 | 1,902 |
| 2025-03-24 | 25,950.00 | 26,550.00 | 24,900.00 | 25,490.00 | 25,490.00 | 1,902 |
| 2025-03-21 | 25,250.00 | 26,960.00 | 24,040.00 | 25,070.00 | 25,070.00 | 5,264 |
| 2025-03-20 | 28,580.00 | 29,050.00 | 24,930.00 | 25,000.00 | 25,000.00 | 12,073 |
| 2025-03-19 | 24,820.00 | 27,240.00 | 24,410.00 | 27,240.00 | 27,240.00 | 7,012 |
| 2025-03-18 | 21,930.00 | 25,680.00 | 21,790.00 | 24,830.00 | 24,830.00 | 13,231 |
| 2025-03-17 | 21,660.00 | 21,900.00 | 21,440.00 | 21,720.00 | 21,720.00 | 555 |
| 2025-03-14 | 21,330.00 | 21,650.00 | 20,800.00 | 21,380.00 | 21,380.00 | 713 |
| 2025-03-13 | 21,670.00 | 22,380.00 | 21,060.00 | 21,300.00 | 21,300.00 | 1,230 |
| 2025-03-12 | 21,560.00 | 21,700.00 | 21,140.00 | 21,590.00 | 21,590.00 | 306 |
| 2025-03-11 | 21,700.00 | 21,950.00 | 21,340.00 | 21,550.00 | 21,550.00 | 473 |
| 2025-03-10 | 21,380.00 | 21,980.00 | 21,380.00 | 21,600.00 | 21,600.00 | 693 |
| 2025-03-07 | 21,840.00 | 22,390.00 | 21,010.00 | 21,010.00 | 21,010.00 | 1,233 |
| 2025-03-06 | 21,920.00 | 21,960.00 | 21,190.00 | 21,470.00 | 21,470.00 | 680 |
| 2025-03-05 | 21,250.00 | 22,650.00 | 21,130.00 | 21,930.00 | 21,930.00 | 1,954 |
| 2025-03-04 | 21,200.00 | 21,700.00 | 20,790.00 | 21,270.00 | 21,270.00 | 1,762 |
| 2025-03-03 | 20,260.00 | 22,300.00 | 20,260.00 | 20,600.00 | 20,600.00 | 2,551 |
| 2025-02-28 | 20,420.00 | 20,800.00 | 20,020.00 | 20,240.00 | 20,240.00 | 617 |
| 2025-02-27 | 21,100.00 | 21,200.00 | 20,100.00 | 20,770.00 | 20,770.00 | 1,352 |
| 2025-02-26 | 19,820.00 | 22,700.00 | 19,610.00 | 21,010.00 | 21,010.00 | 11,393 |
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.