RKK Energia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 15,410.00 | 16,200.00 | 15,410.00 | 15,880.00 | 15,880.00 | 165 |
| 2024-11-27 | 15,000.00 | 15,500.00 | 13,820.00 | 15,190.00 | 15,190.00 | 444 |
| 2024-11-26 | 16,310.00 | 16,400.00 | 14,820.00 | 15,190.00 | 15,190.00 | 389 |
| 2024-11-25 | 17,200.00 | 17,280.00 | 16,320.00 | 16,520.00 | 16,520.00 | 417 |
| 2024-11-22 | 17,370.00 | 17,380.00 | 16,940.00 | 17,190.00 | 17,190.00 | 210 |
| 2024-11-21 | 17,740.00 | 17,890.00 | 17,000.00 | 17,010.00 | 17,010.00 | 520 |
| 2024-11-20 | 18,020.00 | 18,260.00 | 17,610.00 | 18,000.00 | 18,000.00 | 249 |
| 2024-11-19 | 18,680.00 | 18,750.00 | 17,900.00 | 18,090.00 | 18,090.00 | 364 |
| 2024-11-18 | 18,000.00 | 18,690.00 | 18,000.00 | 18,600.00 | 18,600.00 | 228 |
| 2024-11-15 | 18,160.00 | 19,000.00 | 17,880.00 | 18,800.00 | 18,800.00 | 529 |
| 2024-11-14 | 18,220.00 | 18,220.00 | 17,810.00 | 18,050.00 | 18,050.00 | 97 |
| 2024-11-13 | 18,010.00 | 18,320.00 | 18,010.00 | 18,220.00 | 18,220.00 | 140 |
| 2024-11-12 | 18,230.00 | 18,470.00 | 18,000.00 | 18,060.00 | 18,060.00 | 197 |
| 2024-11-11 | 19,070.00 | 19,070.00 | 17,930.00 | 18,210.00 | 18,210.00 | 815 |
| 2024-11-08 | 18,370.00 | 19,390.00 | 18,370.00 | 18,720.00 | 18,720.00 | 398 |
| 2024-11-07 | 18,490.00 | 18,620.00 | 18,320.00 | 18,320.00 | 18,320.00 | 37 |
| 2024-11-06 | 18,560.00 | 18,780.00 | 18,080.00 | 18,370.00 | 18,370.00 | 270 |
| 2024-11-05 | 17,800.00 | 18,960.00 | 17,400.00 | 18,560.00 | 18,560.00 | 623 |
| 2024-11-02 | 17,410.00 | 17,500.00 | 17,070.00 | 17,220.00 | 17,220.00 | 106 |
| 2024-11-01 | 17,420.00 | 17,560.00 | 17,170.00 | 17,390.00 | 17,390.00 | 112 |
| 2024-10-31 | 17,610.00 | 18,200.00 | 17,340.00 | 17,560.00 | 17,560.00 | 143 |
| 2024-10-30 | 17,600.00 | 17,890.00 | 17,600.00 | 17,700.00 | 17,700.00 | 120 |
| 2024-10-29 | 17,530.00 | 17,710.00 | 17,300.00 | 17,600.00 | 17,600.00 | 165 |
| 2024-10-28 | 18,130.00 | 19,150.00 | 17,300.00 | 17,450.00 | 17,450.00 | 288 |
| 2024-10-25 | 18,570.00 | 18,730.00 | 18,000.00 | 18,130.00 | 18,130.00 | 171 |
| 2024-10-24 | 18,680.00 | 19,030.00 | 18,520.00 | 18,680.00 | 18,680.00 | 184 |
| 2024-10-23 | 18,760.00 | 19,100.00 | 18,670.00 | 19,040.00 | 19,040.00 | 127 |
| 2024-10-22 | 18,980.00 | 19,100.00 | 18,410.00 | 18,720.00 | 18,720.00 | 140 |
| 2024-10-21 | 19,180.00 | 19,350.00 | 18,640.00 | 18,950.00 | 18,950.00 | 329 |
| 2024-10-18 | 19,060.00 | 19,180.00 | 19,000.00 | 19,160.00 | 19,160.00 | 81 |
| 2024-10-17 | 19,220.00 | 19,390.00 | 19,170.00 | 19,200.00 | 19,200.00 | 199 |
| 2024-10-16 | 19,400.00 | 19,500.00 | 19,150.00 | 19,220.00 | 19,220.00 | 116 |
| 2024-10-15 | 19,330.00 | 19,450.00 | 19,260.00 | 19,280.00 | 19,280.00 | 151 |
| 2024-10-14 | 19,260.00 | 19,500.00 | 19,130.00 | 19,310.00 | 19,310.00 | 188 |
| 2024-10-11 | 19,390.00 | 19,390.00 | 19,080.00 | 19,190.00 | 19,190.00 | 58 |
| 2024-10-10 | 19,450.00 | 19,490.00 | 19,100.00 | 19,400.00 | 19,400.00 | 161 |
| 2024-10-09 | 19,280.00 | 19,940.00 | 19,000.00 | 19,190.00 | 19,190.00 | 457 |
| 2024-10-08 | 19,200.00 | 19,400.00 | 19,100.00 | 19,190.00 | 19,190.00 | 193 |
| 2024-10-07 | 19,450.00 | 19,570.00 | 19,230.00 | 19,420.00 | 19,420.00 | 130 |
| 2024-10-04 | 19,570.00 | 19,600.00 | 19,300.00 | 19,440.00 | 19,440.00 | 136 |
| 2024-10-03 | 19,210.00 | 19,760.00 | 19,110.00 | 19,280.00 | 19,280.00 | 129 |
| 2024-10-02 | 19,450.00 | 21,000.00 | 19,190.00 | 19,450.00 | 19,450.00 | 755 |
| 2024-10-01 | 19,700.00 | 19,900.00 | 19,210.00 | 19,800.00 | 19,800.00 | 249 |
| 2024-09-30 | 19,780.00 | 20,520.00 | 19,310.00 | 19,720.00 | 19,720.00 | 718 |
| 2024-09-27 | 19,760.00 | 19,920.00 | 19,670.00 | 19,770.00 | 19,770.00 | 92 |
| 2024-09-26 | 19,800.00 | 19,950.00 | 19,500.00 | 19,630.00 | 19,630.00 | 146 |
| 2024-09-25 | 20,220.00 | 20,480.00 | 20,000.00 | 20,000.00 | 20,000.00 | 278 |
| 2024-09-24 | 20,500.00 | 20,590.00 | 20,060.00 | 20,260.00 | 20,260.00 | 340 |
| 2024-09-23 | 20,180.00 | 20,760.00 | 20,000.00 | 20,360.00 | 20,360.00 | 562 |
| 2024-09-20 | 19,880.00 | 20,400.00 | 19,800.00 | 20,030.00 | 20,030.00 | 510 |
| 2024-09-19 | 19,810.00 | 19,990.00 | 19,720.00 | 19,880.00 | 19,880.00 | 220 |
| 2024-09-18 | 19,740.00 | 20,100.00 | 19,700.00 | 19,840.00 | 19,840.00 | 282 |
| 2024-09-17 | 19,590.00 | 20,190.00 | 19,510.00 | 19,650.00 | 19,650.00 | 642 |
| 2024-09-16 | 20,180.00 | 20,180.00 | 19,190.00 | 19,430.00 | 19,430.00 | 281 |
| 2024-09-13 | 19,530.00 | 19,900.00 | 18,910.00 | 19,200.00 | 19,200.00 | 272 |
| 2024-09-12 | 19,340.00 | 19,690.00 | 18,870.00 | 19,200.00 | 19,200.00 | 403 |
| 2024-09-11 | 19,490.00 | 19,790.00 | 19,120.00 | 19,340.00 | 19,340.00 | 220 |
| 2024-09-10 | 20,740.00 | 21,050.00 | 19,600.00 | 19,630.00 | 19,630.00 | 697 |
| 2024-09-09 | 18,810.00 | 21,590.00 | 18,740.00 | 20,350.00 | 20,350.00 | 4,583 |
| 2024-09-06 | 18,730.00 | 18,740.00 | 18,460.00 | 18,570.00 | 18,570.00 | 61 |
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.