Rossiyskiy Aktsionernyi Kommercheskiy Dorozhnyi Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 189.00 | 191.00 | 187.00 | 189.00 | 178.06 | 1,870 |
| 2023-04-11 | 190.00 | 192.00 | 187.00 | 190.00 | 179.00 | 6,410 |
| 2023-04-10 | 194.00 | 194.00 | 187.00 | 191.00 | 179.94 | 4,820 |
| 2023-04-07 | 194.00 | 196.00 | 188.00 | 191.00 | 179.94 | 8,880 |
| 2023-04-06 | 199.00 | 205.00 | 187.00 | 193.00 | 181.83 | 26,390 |
| 2023-04-05 | 197.00 | 231.00 | 188.00 | 195.00 | 183.71 | 88,500 |
| 2023-04-04 | 182.00 | 190.00 | 180.00 | 186.00 | 175.23 | 19,250 |
| 2023-04-03 | 177.00 | 183.00 | 176.00 | 182.00 | 171.46 | 4,920 |
| 2023-03-31 | 179.00 | 180.00 | 176.00 | 179.00 | 168.64 | 1,560 |
| 2023-03-30 | 179.00 | 181.00 | 174.00 | 180.00 | 169.58 | 5,060 |
| 2023-03-29 | 181.00 | 182.00 | 179.00 | 181.00 | 170.52 | 1,410 |
| 2023-03-28 | 183.00 | 183.00 | 179.00 | 180.00 | 169.58 | 2,460 |
| 2023-03-27 | 186.00 | 186.00 | 181.00 | 183.00 | 172.41 | 940 |
| 2023-03-24 | 181.00 | 185.00 | 180.00 | 181.00 | 170.52 | 2,640 |
| 2023-03-23 | 180.00 | 186.00 | 180.00 | 180.00 | 169.58 | 4,240 |
| 2023-03-22 | 177.00 | 180.00 | 177.00 | 180.00 | 169.58 | 1,040 |
| 2023-03-21 | 181.00 | 182.00 | 176.00 | 179.00 | 168.64 | 1,780 |
| 2023-03-20 | 173.00 | 180.00 | 173.00 | 180.00 | 169.58 | 8,160 |
| 2023-03-17 | 180.00 | 180.00 | 160.00 | 174.00 | 163.93 | 20,380 |
| 2023-03-16 | 180.00 | 180.00 | 177.00 | 178.00 | 167.69 | 140 |
| 2023-03-15 | 176.00 | 182.00 | 176.00 | 180.00 | 169.58 | 1,000 |
| 2023-03-14 | 180.00 | 180.00 | 175.00 | 178.00 | 167.69 | 1,470 |
| 2023-03-13 | 182.00 | 184.00 | 178.00 | 180.00 | 169.58 | 4,500 |
| 2023-03-10 | 189.00 | 189.00 | 175.00 | 182.00 | 171.46 | 11,510 |
| 2023-03-09 | 183.00 | 195.00 | 183.00 | 186.00 | 175.23 | 11,400 |
| 2023-03-07 | 182.00 | 183.00 | 181.00 | 183.00 | 172.41 | 3,840 |
| 2023-03-06 | 179.00 | 181.00 | 179.00 | 180.00 | 169.58 | 1,830 |
| 2023-03-03 | 175.00 | 181.00 | 173.00 | 178.00 | 167.69 | 4,000 |
| 2023-03-02 | 177.00 | 182.00 | 171.00 | 175.00 | 164.87 | 8,010 |
| 2023-03-01 | 177.00 | 180.00 | 175.00 | 177.00 | 166.75 | 13,080 |
| 2023-02-28 | 176.00 | 177.00 | 172.00 | 177.00 | 166.75 | 5,550 |
| 2023-02-27 | 176.00 | 177.00 | 174.00 | 175.00 | 164.87 | 2,330 |
| 2023-02-24 | 175.00 | 176.00 | 172.00 | 175.00 | 164.87 | 670 |
| 2023-02-22 | 175.00 | 176.00 | 173.00 | 175.00 | 164.87 | 350 |
| 2023-02-21 | 171.00 | 175.00 | 170.00 | 175.00 | 164.87 | 2,320 |
| 2023-02-20 | 170.00 | 171.00 | 169.00 | 170.00 | 160.16 | 1,110 |
| 2023-02-17 | 172.00 | 174.00 | 168.00 | 171.00 | 161.10 | 2,450 |
| 2023-02-16 | 172.00 | 172.00 | 169.00 | 170.00 | 160.16 | 1,190 |
| 2023-02-15 | 173.00 | 177.00 | 168.00 | 169.00 | 159.22 | 6,720 |
| 2023-02-14 | 179.00 | 180.00 | 173.00 | 175.00 | 164.87 | 8,240 |
| 2023-02-13 | 177.00 | 181.00 | 175.00 | 178.00 | 167.69 | 80,490 |
| 2023-02-10 | 178.00 | 183.00 | 169.00 | 179.00 | 168.64 | 24,970 |
| 2023-02-09 | 178.00 | 234.00 | 168.00 | 178.00 | 167.69 | 133,130 |
| 2023-02-08 | 176.00 | 178.00 | 174.00 | 176.00 | 165.81 | 7,990 |
| 2023-02-07 | 177.00 | 179.00 | 174.00 | 178.00 | 167.69 | 2,950 |
| 2023-02-06 | 177.00 | 180.00 | 176.00 | 178.00 | 167.69 | 7,520 |
| 2023-02-03 | 180.00 | 180.00 | 174.00 | 180.00 | 169.58 | 2,560 |
| 2023-02-02 | 180.00 | 185.00 | 173.00 | 180.00 | 169.58 | 6,840 |
| 2023-02-01 | 181.00 | 181.00 | 176.00 | 178.00 | 167.69 | 1,370 |
| 2023-01-31 | 180.00 | 180.00 | 178.00 | 180.00 | 169.58 | 3,770 |
| 2023-01-30 | 180.00 | 184.00 | 176.00 | 178.00 | 167.69 | 19,140 |
| 2023-01-27 | 182.00 | 182.00 | 176.00 | 180.00 | 169.58 | 1,810 |
| 2023-01-26 | 182.00 | 182.00 | 180.00 | 180.00 | 169.58 | 120 |
| 2023-01-25 | 184.00 | 184.00 | 182.00 | 182.00 | 171.46 | 880 |
| 2023-01-24 | 184.00 | 188.00 | 182.00 | 184.00 | 173.35 | 1,530 |
| 2023-01-23 | 184.00 | 188.00 | 182.00 | 184.00 | 173.35 | 2,400 |
| 2023-01-20 | 180.00 | 186.00 | 180.00 | 180.00 | 169.58 | 2,470 |
| 2023-01-19 | 188.00 | 188.00 | 178.00 | 180.00 | 169.58 | 2,650 |
| 2023-01-18 | 184.00 | 188.00 | 184.00 | 184.00 | 173.35 | 1,850 |
| 2023-01-17 | 184.00 | 188.00 | 182.00 | 186.00 | 175.23 | 4,120 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-19 | 11.0000 RUB |
| 2022-09-19 | 11.0800 RUB |
| 2021-06-07 | 10.9200 RUB |
| 2020-07-27 | 6.7300 RUB |
| 2019-06-24 | 9.8500 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.