RKK Energia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 19,300.00 | 19,780.00 | 19,210.00 | 19,600.00 | 19,600.00 | 1,548 |
| 2025-02-24 | 19,090.00 | 19,490.00 | 19,090.00 | 19,200.00 | 19,200.00 | 570 |
| 2025-02-21 | 19,390.00 | 19,530.00 | 18,900.00 | 19,070.00 | 19,070.00 | 868 |
| 2025-02-20 | 19,350.00 | 20,080.00 | 19,050.00 | 19,130.00 | 19,130.00 | 4,076 |
| 2025-02-19 | 19,200.00 | 19,600.00 | 18,600.00 | 19,110.00 | 19,110.00 | 1,719 |
| 2025-02-18 | 19,310.00 | 19,360.00 | 18,840.00 | 18,970.00 | 18,970.00 | 743 |
| 2025-02-17 | 19,520.00 | 19,990.00 | 19,000.00 | 19,310.00 | 19,310.00 | 3,209 |
| 2025-02-14 | 19,780.00 | 20,290.00 | 19,100.00 | 19,400.00 | 19,400.00 | 907 |
| 2025-02-13 | 20,000.00 | 20,290.00 | 19,610.00 | 19,740.00 | 19,740.00 | 288 |
| 2025-02-12 | 19,490.00 | 19,710.00 | 19,400.00 | 19,450.00 | 19,450.00 | 300 |
| 2025-02-11 | 19,720.00 | 19,720.00 | 19,230.00 | 19,350.00 | 19,350.00 | 117 |
| 2025-02-10 | 19,200.00 | 19,940.00 | 19,070.00 | 19,490.00 | 19,490.00 | 412 |
| 2025-02-07 | 19,600.00 | 19,600.00 | 19,000.00 | 19,090.00 | 19,090.00 | 256 |
| 2025-02-06 | 19,900.00 | 19,970.00 | 19,450.00 | 19,570.00 | 19,570.00 | 207 |
| 2025-02-05 | 19,850.00 | 19,850.00 | 19,490.00 | 19,660.00 | 19,660.00 | 120 |
| 2025-02-04 | 19,800.00 | 19,980.00 | 19,690.00 | 19,890.00 | 19,890.00 | 111 |
| 2025-02-03 | 19,720.00 | 20,100.00 | 19,720.00 | 19,820.00 | 19,820.00 | 178 |
| 2025-01-31 | 20,000.00 | 20,300.00 | 20,000.00 | 20,000.00 | 20,000.00 | 170 |
| 2025-01-30 | 20,130.00 | 20,450.00 | 19,930.00 | 19,990.00 | 19,990.00 | 290 |
| 2025-01-29 | 19,410.00 | 21,000.00 | 19,410.00 | 20,140.00 | 20,140.00 | 1,102 |
| 2025-01-28 | 19,630.00 | 19,670.00 | 18,780.00 | 19,400.00 | 19,400.00 | 360 |
| 2025-01-27 | 19,860.00 | 20,050.00 | 19,700.00 | 19,700.00 | 19,700.00 | 161 |
| 2025-01-24 | 19,890.00 | 20,400.00 | 19,500.00 | 19,940.00 | 19,940.00 | 795 |
| 2025-01-23 | 20,200.00 | 20,360.00 | 19,900.00 | 19,940.00 | 19,940.00 | 241 |
| 2025-01-22 | 20,080.00 | 20,950.00 | 19,520.00 | 20,140.00 | 20,140.00 | 1,554 |
| 2025-01-21 | 18,970.00 | 20,880.00 | 18,900.00 | 20,010.00 | 20,010.00 | 3,831 |
| 2025-01-20 | 20,130.00 | 20,450.00 | 18,820.00 | 19,010.00 | 19,010.00 | 1,680 |
| 2025-01-17 | 22,000.00 | 22,260.00 | 19,900.00 | 20,070.00 | 20,070.00 | 5,961 |
| 2025-01-16 | 17,340.00 | 20,290.00 | 17,190.00 | 20,290.00 | 20,290.00 | 6,597 |
| 2025-01-15 | 15,100.00 | 17,980.00 | 15,100.00 | 16,930.00 | 16,930.00 | 3,190 |
| 2025-01-14 | 15,250.00 | 15,500.00 | 15,000.00 | 15,250.00 | 15,250.00 | 323 |
| 2025-01-13 | 15,880.00 | 15,880.00 | 15,100.00 | 15,480.00 | 15,480.00 | 179 |
| 2025-01-10 | 15,370.00 | 15,700.00 | 15,090.00 | 15,380.00 | 15,380.00 | 343 |
| 2025-01-09 | 15,310.00 | 15,490.00 | 14,860.00 | 15,380.00 | 15,380.00 | 426 |
| 2025-01-08 | 14,850.00 | 15,340.00 | 14,630.00 | 15,290.00 | 15,290.00 | 230 |
| 2025-01-06 | 15,110.00 | 15,320.00 | 14,470.00 | 14,850.00 | 14,850.00 | 370 |
| 2025-01-03 | 15,510.00 | 15,580.00 | 15,090.00 | 15,190.00 | 15,190.00 | 114 |
| 2024-12-30 | 15,050.00 | 16,190.00 | 14,880.00 | 15,420.00 | 15,420.00 | 420 |
| 2024-12-28 | 14,980.00 | 15,100.00 | 14,800.00 | 14,900.00 | 14,900.00 | 192 |
| 2024-12-27 | 15,020.00 | 15,050.00 | 14,780.00 | 14,870.00 | 14,870.00 | 105 |
| 2024-12-26 | 14,990.00 | 15,180.00 | 14,940.00 | 15,020.00 | 15,020.00 | 120 |
| 2024-12-25 | 14,750.00 | 14,990.00 | 14,510.00 | 14,960.00 | 14,960.00 | 104 |
| 2024-12-24 | 15,010.00 | 15,010.00 | 14,700.00 | 14,720.00 | 14,720.00 | 142 |
| 2024-12-23 | 15,100.00 | 15,360.00 | 14,990.00 | 15,050.00 | 15,050.00 | 298 |
| 2024-12-20 | 13,820.00 | 15,000.00 | 13,700.00 | 14,920.00 | 14,920.00 | 688 |
| 2024-12-19 | 13,710.00 | 14,160.00 | 13,680.00 | 13,760.00 | 13,760.00 | 288 |
| 2024-12-18 | 14,020.00 | 14,460.00 | 13,500.00 | 13,720.00 | 13,720.00 | 379 |
| 2024-12-17 | 13,650.00 | 14,210.00 | 13,650.00 | 13,820.00 | 13,820.00 | 173 |
| 2024-12-16 | 14,200.00 | 14,200.00 | 13,520.00 | 13,820.00 | 13,820.00 | 361 |
| 2024-12-13 | 14,520.00 | 14,660.00 | 14,250.00 | 14,320.00 | 14,320.00 | 146 |
| 2024-12-12 | 14,850.00 | 15,020.00 | 14,530.00 | 14,600.00 | 14,600.00 | 139 |
| 2024-12-11 | 14,730.00 | 15,060.00 | 14,700.00 | 14,980.00 | 14,980.00 | 79 |
| 2024-12-10 | 15,190.00 | 15,190.00 | 14,650.00 | 15,100.00 | 15,100.00 | 86 |
| 2024-12-09 | 15,060.00 | 15,500.00 | 15,010.00 | 15,190.00 | 15,190.00 | 120 |
| 2024-12-06 | 15,240.00 | 15,300.00 | 14,810.00 | 15,070.00 | 15,070.00 | 136 |
| 2024-12-05 | 15,180.00 | 15,960.00 | 14,410.00 | 15,240.00 | 15,240.00 | 440 |
| 2024-12-04 | 15,310.00 | 15,390.00 | 15,160.00 | 15,200.00 | 15,200.00 | 70 |
| 2024-12-03 | 15,620.00 | 15,710.00 | 15,130.00 | 15,450.00 | 15,450.00 | 108 |
| 2024-12-02 | 15,660.00 | 15,970.00 | 15,390.00 | 15,780.00 | 15,780.00 | 104 |
| 2024-11-29 | 15,610.00 | 16,090.00 | 15,500.00 | 15,610.00 | 15,610.00 | 136 |
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.