Raspadskaya historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	131.75	134.35	130.70	133.20	133.20	199,130
2026-10-22	133.70	134.25	131.05	131.10	131.10	217,540
2026-10-21	135.55	137.95	133.00	133.90	133.90	372,290
2026-10-20	134.95	136.85	134.10	134.80	134.80	275,140
2026-10-19	135.80	139.65	132.80	134.00	134.00	967,310
2026-10-16	131.00	136.30	130.65	135.40	135.40	372,920
2026-10-15	132.65	134.80	129.00	130.95	130.95	547,380
2026-10-14	139.55	142.10	132.60	135.85	135.85	520,310
2026-10-13	135.15	140.60	134.55	139.50	139.50	298,200
2026-10-12	131.00	136.90	129.60	132.50	132.50	524,090
2026-10-09	126.10	130.60	125.90	126.70	126.70	137,200
2026-10-08	130.95	131.45	126.50	127.45	127.45	191,200
2026-10-07	128.70	132.20	128.70	129.75	129.75	286,140
2026-10-06	128.20	130.65	127.20	129.55	129.55	266,750
2026-10-05	123.20	128.90	122.30	127.65	127.65	283,260
2026-10-02	122.20	123.35	121.50	122.50	122.50	135,570
2026-10-01	123.25	123.85	120.80	122.45	122.45	366,140
2026-09-30	124.40	124.60	121.30	123.20	123.20	406,260
2026-09-29	124.20	125.45	122.45	124.80	124.80	265,960
2026-09-28	128.95	130.15	124.25	124.95	124.95	380,180
2026-09-25	131.75	131.75	127.30	128.35	128.35	275,610
2026-09-24	132.40	133.40	130.10	132.15	132.15	153,080
2026-09-23	132.50	134.55	131.15	132.85	132.85	340,710

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.