RUSS-INVEST IC ao historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	53.700	54.400	53.200	53.500	53.500	5,440
2026-07-27	54.400	54.500	53.000	54.100	54.100	15,770
2026-07-24	51.800	55.000	51.600	53.300	53.300	23,810
2026-07-23	54.300	54.300	51.300	52.400	52.400	11,820
2026-07-22	50.900	55.700	50.500	54.000	54.000	70,530
2026-07-21	53.800	54.400	48.000	51.900	51.900	43,630
2026-07-20	49.300	52.000	47.700	50.700	50.700	32,980
2026-07-17	50.200	53.900	47.800	49.100	49.100	18,170
2026-07-16	49.700	55.900	49.700	52.400	52.400	109,920
2026-07-15	51.800	52.000	48.800	50.400	50.400	18,140
2026-07-14	56.600	57.400	52.400	54.600	54.600	31,670
2026-07-13	53.600	56.700	52.300	55.700	55.700	22,620
2026-07-10	55.300	58.000	53.100	54.400	54.400	19,760
2026-07-09	53.900	56.700	52.600	53.900	53.900	37,180
2026-07-08	50.200	55.800	49.500	52.400	52.400	26,010
2026-07-07	50.700	53.000	49.600	50.200	50.200	8,740
2026-07-06	53.400	53.500	52.200	52.300	52.300	11,090
2026-07-03	53.500	54.200	48.400	49.400	49.400	24,430
2026-07-02	54.900	55.200	50.400	51.000	51.000	12,580
2026-07-01	53.800	55.500	52.800	54.100	54.100	17,130
2026-06-30	53.300	57.000	51.100	53.200	53.200	47,170
2026-06-29	47.500	56.400	45.900	51.300	51.300	76,490
2026-06-26	48.200	48.700	43.100	44.200	44.200	48,020
2026-06-25	51.200	51.200	47.100	48.900	48.900	11,150
2026-06-24	53.300	56.300	47.700	49.100	49.100	34,120
2026-06-23	51.400	52.900	50.000	52.200	52.200	19,520
2026-06-22	58.900	58.900	51.200	53.500	53.500	26,250
2026-06-19	58.400	60.500	58.100	59.200	59.200	5,590
2026-06-18	59.500	60.500	58.700	59.200	59.200	9,300
2026-06-17	61.700	62.400	59.500	60.500	60.500	10,610
2026-06-16	61.100	64.400	60.100	60.900	60.900	18,640
2026-06-15	60.700	62.000	59.200	61.000	61.000	25,200
2026-06-11	59.700	60.800	59.000	60.300	60.300	9,220
2026-06-10	62.900	63.100	58.000	60.800	60.800	124,040
2026-06-09	64.700	66.000	63.000	64.200	64.200	21,540
2026-06-08	66.000	66.200	62.300	64.100	64.100	29,860
2026-06-05	68.600	69.800	65.500	66.000	66.000	14,680
2026-06-04	70.200	71.500	67.800	69.100	69.100	22,930
2026-06-03	67.100	73.100	66.900	70.800	70.800	57,360
2026-06-02	66.100	67.100	65.400	66.700	66.700	11,010
2026-06-01	62.100	71.900	62.000	66.000	66.000	91,770
2026-05-29	62.300	63.000	62.000	62.500	62.500	9,340
2026-05-28	62.400	63.100	62.300	62.600	62.600	3,630
2026-05-27	63.000	63.800	62.300	62.800	62.800	4,300
2026-05-26	65.200	65.200	63.200	63.500	63.500	7,420
2026-05-25	64.600	65.100	63.400	64.100	64.100	8,860
2026-05-22	65.000	65.700	64.400	65.000	65.000	10,160
2026-05-21	65.300	65.800	65.000	65.600	65.600	9,870
2026-05-20	66.600	67.200	65.100	65.700	65.700	9,720
2026-05-19	67.200	67.900	64.300	66.900	66.900	35,450
2026-05-18	66.000	67.900	66.000	67.300	67.300	33,500
2026-05-15	66.800	67.500	66.200	66.800	66.800	6,690
2026-05-14	66.900	67.700	66.600	67.000	67.000	15,690
2026-05-13	66.900	71.700	65.500	67.400	67.400	178,610
2026-05-12	67.500	68.500	66.100	67.500	67.500	15,360
2026-05-11	66.900	69.000	66.900	68.200	68.200	31,740
2026-05-08	67.400	68.000	66.600	67.300	67.300	10,620
2026-05-07	67.800	68.800	66.100	67.700	67.700	17,330
2026-05-06	69.900	69.900	66.100	67.800	67.800	20,610
2026-05-05	72.000	72.000	67.600	68.700	68.700	58,840

← NewerPage 2 of 22 · 1,271 trading daysOlder →

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.