ПАО Распадская ао

RASP · TQBR · ₽

135.25 ₽▲ +3.95 (+3.01%)

Updated 20:23:08 MSK15 min delay

Show data

RASP · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	165.00	176.90	161.80	176.80
10/16/2025, 9:00:00 PM	176.80	181.00	174.15	178.25
10/17/2025, 9:00:00 PM	178.20	182.95	178.20	182.90
10/18/2025, 9:00:00 PM	183.05	183.75	182.55	183.75
10/19/2025, 9:00:00 PM	183.75	185.85	180.55	182.45
10/20/2025, 9:00:00 PM	181.40	182.45	172.25	175.25
10/21/2025, 9:00:00 PM	175.25	177.60	167.60	168.60
10/22/2025, 9:00:00 PM	167.00	167.60	160.70	165.00
10/23/2025, 9:00:00 PM	166.10	167.95	161.00	164.60
10/26/2025, 9:00:00 PM	164.00	165.65	152.60	155.95
10/27/2025, 9:00:00 PM	155.40	159.50	154.20	156.65
10/28/2025, 9:00:00 PM	157.85	162.60	155.70	158.75
10/29/2025, 9:00:00 PM	158.80	163.75	157.00	161.45
10/30/2025, 9:00:00 PM	161.65	161.80	156.90	157.50
10/31/2025, 9:00:00 PM	157.55	158.80	157.00	158.55
11/2/2025, 9:00:00 PM	158.45	164.45	157.60	162.70
11/4/2025, 9:00:00 PM	162.70	166.35	159.95	163.65
11/5/2025, 9:00:00 PM	164.20	164.70	160.90	162.55
11/6/2025, 9:00:00 PM	162.35	166.40	161.70	164.80
11/7/2025, 9:00:00 PM	166.15	166.15	164.40	164.40
11/8/2025, 9:00:00 PM	164.40	165.80	163.40	165.15
11/9/2025, 9:00:00 PM	165.45	170.00	164.40	165.05
11/10/2025, 9:00:00 PM	164.85	168.15	164.60	167.25
11/11/2025, 9:00:00 PM	166.90	167.70	159.00	164.10
11/12/2025, 9:00:00 PM	164.15	165.95	162.15	162.90
11/13/2025, 9:00:00 PM	163.15	163.75	159.55	161.10
11/14/2025, 9:00:00 PM	161.35	161.65	160.70	161.15
11/15/2025, 9:00:00 PM	161.20	161.65	159.50	160.80
11/16/2025, 9:00:00 PM	161.85	162.20	159.00	159.05
11/17/2025, 9:00:00 PM	159.35	164.30	158.80	163.00
11/18/2025, 9:00:00 PM	163.80	168.75	160.75	167.65
11/19/2025, 9:00:00 PM	168.25	170.90	165.75	170.00
11/20/2025, 9:00:00 PM	170.60	171.45	167.30	169.00
11/23/2025, 9:00:00 PM	169.50	173.45	161.10	163.80
11/24/2025, 9:00:00 PM	163.15	176.05	161.60	172.15
11/25/2025, 9:00:00 PM	172.85	175.35	170.10	171.65
11/26/2025, 9:00:00 PM	172.15	173.95	169.80	171.30
11/27/2025, 9:00:00 PM	171.20	174.70	170.65	173.65
11/28/2025, 9:00:00 PM	173.55	173.85	173.10	173.20
11/29/2025, 9:00:00 PM	173.00	174.05	172.40	173.95
11/30/2025, 9:00:00 PM	174.65	175.55	172.05	173.70
12/1/2025, 9:00:00 PM	173.25	174.15	170.50	171.00
12/2/2025, 9:00:00 PM	169.55	169.85	166.10	169.30
12/3/2025, 9:00:00 PM	170.00	171.20	168.15	168.50
12/4/2025, 9:00:00 PM	169.80	172.65	168.15	171.20
12/7/2025, 9:00:00 PM	171.25	172.55	168.25	168.45
12/8/2025, 9:00:00 PM	168.00	171.75	167.55	171.35
12/9/2025, 9:00:00 PM	171.10	171.60	170.10	171.15
12/10/2025, 9:00:00 PM	171.35	179.00	170.80	178.00
12/11/2025, 9:00:00 PM	178.00	179.60	172.25	172.90
12/12/2025, 9:00:00 PM	173.50	173.50	172.25	172.90
12/13/2025, 9:00:00 PM	172.60	173.20	171.45	172.55
12/14/2025, 9:00:00 PM	172.50	174.80	171.60	172.95
12/15/2025, 9:00:00 PM	173.00	175.40	173.00	174.05
12/16/2025, 9:00:00 PM	173.75	176.15	172.45	174.40
12/17/2025, 9:00:00 PM	175.70	175.70	172.50	174.20
12/18/2025, 9:00:00 PM	172.50	176.75	171.65	172.95
12/19/2025, 9:00:00 PM	172.70	173.20	172.25	172.60
12/20/2025, 9:00:00 PM	172.60	173.05	172.40	172.80
12/21/2025, 9:00:00 PM	172.45	173.05	166.55	168.00
12/22/2025, 9:00:00 PM	168.50	169.45	165.55	167.80
12/23/2025, 9:00:00 PM	167.35	168.90	165.80	166.15
12/24/2025, 9:00:00 PM	165.85	167.35	164.20	165.75
12/25/2025, 9:00:00 PM	166.60	168.25	165.95	168.15
12/26/2025, 9:00:00 PM	168.20	168.85	167.65	168.00
12/27/2025, 9:00:00 PM	168.00	168.10	167.10	167.75
12/28/2025, 9:00:00 PM	168.15	170.00	163.20	165.95
12/29/2025, 9:00:00 PM	166.50	166.60	162.05	163.10
1/4/2026, 9:00:00 PM	163.55	163.70	160.05	160.40
1/5/2026, 9:00:00 PM	160.00	161.35	160.00	161.25
1/7/2026, 9:00:00 PM	161.30	161.75	159.35	160.65
1/8/2026, 9:00:00 PM	161.00	165.00	160.05	163.10
1/11/2026, 9:00:00 PM	162.30	167.85	162.30	165.60
1/12/2026, 9:00:00 PM	165.95	166.40	163.30	164.95
1/13/2026, 9:00:00 PM	166.05	168.45	163.90	167.20
1/14/2026, 9:00:00 PM	166.10	167.35	165.10	166.40
1/15/2026, 9:00:00 PM	166.40	169.10	166.35	168.55
1/16/2026, 9:00:00 PM	169.10	169.10	168.15	168.60
1/17/2026, 9:00:00 PM	168.60	170.15	168.45	169.10
1/18/2026, 9:00:00 PM	168.80	169.85	167.25	168.35
1/19/2026, 9:00:00 PM	168.05	169.20	163.85	165.80
1/20/2026, 9:00:00 PM	165.90	168.30	165.35	167.30
1/21/2026, 9:00:00 PM	168.00	168.85	165.15	167.45
1/22/2026, 9:00:00 PM	166.30	167.90	166.00	167.20
1/23/2026, 9:00:00 PM	167.85	167.85	165.50	165.85
1/24/2026, 9:00:00 PM	167.40	171.10	165.40	168.20
1/25/2026, 9:00:00 PM	168.00	168.95	165.95	166.40
1/26/2026, 9:00:00 PM	166.50	174.65	166.05	173.45
1/27/2026, 9:00:00 PM	174.25	174.45	171.50	172.55
1/28/2026, 9:00:00 PM	173.00	180.45	172.05	178.20
1/29/2026, 9:00:00 PM	178.40	179.90	170.20	171.00
1/30/2026, 9:00:00 PM	172.05	172.25	171.35	171.65
1/31/2026, 9:00:00 PM	172.10	172.35	170.90	171.95
2/1/2026, 9:00:00 PM	172.15	173.40	167.30	171.20
2/2/2026, 9:00:00 PM	171.00	173.75	171.00	171.95
2/3/2026, 9:00:00 PM	173.20	176.10	169.40	170.25
2/4/2026, 9:00:00 PM	169.75	170.30	165.30	167.60
2/5/2026, 9:00:00 PM	167.90	169.65	166.35	167.35
2/6/2026, 9:00:00 PM	168.05	168.05	167.30	167.55
2/7/2026, 9:00:00 PM	167.55	168.55	167.50	167.85
2/8/2026, 9:00:00 PM	167.80	167.80	165.55	166.60
2/9/2026, 9:00:00 PM	167.75	167.75	165.15	165.40
2/10/2026, 9:00:00 PM	165.10	167.90	165.00	166.60
2/11/2026, 9:00:00 PM	167.80	168.35	166.05	166.50
2/12/2026, 9:00:00 PM	167.00	168.95	165.10	167.70
2/15/2026, 9:00:00 PM	168.00	171.20	168.00	169.70
2/16/2026, 9:00:00 PM	170.00	170.05	168.65	169.45
2/17/2026, 9:00:00 PM	170.00	173.50	167.90	171.85
2/18/2026, 9:00:00 PM	172.30	173.20	170.30	170.65
2/19/2026, 9:00:00 PM	170.15	173.95	169.75	171.00
2/20/2026, 9:00:00 PM	172.75	172.75	171.10	171.50
2/21/2026, 9:00:00 PM	172.30	172.45	171.45	172.25
2/22/2026, 9:00:00 PM	171.85	172.95	171.85	172.65
2/23/2026, 9:00:00 PM	172.75	173.30	168.40	169.40
2/24/2026, 9:00:00 PM	170.20	171.05	168.05	170.45
2/25/2026, 9:00:00 PM	170.45	174.15	168.25	172.20
2/26/2026, 9:00:00 PM	171.55	172.90	170.90	171.45
2/27/2026, 9:00:00 PM	172.25	172.25	169.60	170.05
2/28/2026, 9:00:00 PM	170.15	171.85	169.05	170.20
3/1/2026, 9:00:00 PM	169.95	172.50	165.40	165.80
3/2/2026, 9:00:00 PM	165.60	169.25	165.50	167.40
3/3/2026, 9:00:00 PM	167.40	168.60	166.35	166.50
3/4/2026, 9:00:00 PM	166.45	168.20	164.70	165.60
3/5/2026, 9:00:00 PM	165.60	167.05	161.80	164.90
3/8/2026, 9:00:00 PM	164.90	182.90	161.10	174.30
3/9/2026, 9:00:00 PM	174.00	176.00	169.10	171.50
3/10/2026, 9:00:00 PM	171.50	172.90	168.60	169.05
3/11/2026, 9:00:00 PM	169.00	170.60	166.50	167.25
3/12/2026, 9:00:00 PM	166.85	169.65	166.85	167.90
3/13/2026, 9:00:00 PM	167.90	168.45	167.60	168.30
3/14/2026, 9:00:00 PM	168.65	168.75	167.55	168.05
3/15/2026, 9:00:00 PM	169.75	171.75	166.60	167.45
3/16/2026, 9:00:00 PM	167.50	169.75	167.05	168.00
3/17/2026, 9:00:00 PM	167.60	168.60	167.05	168.15
3/18/2026, 9:00:00 PM	167.25	173.70	167.25	170.95
3/19/2026, 9:00:00 PM	171.60	174.65	168.70	169.90
3/22/2026, 9:00:00 PM	169.90	173.65	164.40	167.65
3/23/2026, 9:00:00 PM	167.15	168.90	164.75	165.60
3/24/2026, 9:00:00 PM	165.30	166.55	163.10	164.45
3/25/2026, 9:00:00 PM	164.40	165.20	162.15	162.50
3/26/2026, 9:00:00 PM	162.30	163.45	155.60	156.10
3/27/2026, 9:00:00 PM	157.40	157.40	156.05	156.80
3/28/2026, 9:00:00 PM	156.55	157.95	156.55	157.70
3/29/2026, 9:00:00 PM	157.70	159.30	155.00	158.20
3/30/2026, 9:00:00 PM	158.20	158.70	154.60	155.25
3/31/2026, 9:00:00 PM	155.45	158.65	154.15	155.90
4/1/2026, 9:00:00 PM	155.90	156.10	153.55	154.60
4/2/2026, 9:00:00 PM	155.00	157.65	150.00	150.50
4/3/2026, 9:00:00 PM	150.75	151.75	150.10	151.35
4/4/2026, 9:00:00 PM	151.00	152.95	150.95	152.10
4/5/2026, 9:00:00 PM	152.60	155.20	150.40	155.10
4/6/2026, 9:00:00 PM	155.45	156.10	152.65	153.60
4/7/2026, 9:00:00 PM	153.25	155.00	152.65	155.00
4/8/2026, 9:00:00 PM	154.75	155.40	151.05	151.95
4/9/2026, 9:00:00 PM	151.20	152.25	148.20	148.50
4/10/2026, 9:00:00 PM	149.00	149.00	147.35	147.85
4/11/2026, 9:00:00 PM	148.10	149.85	147.90	149.25
4/12/2026, 9:00:00 PM	150.00	150.00	146.65	147.95
4/13/2026, 9:00:00 PM	148.95	149.45	146.45	147.15
4/14/2026, 9:00:00 PM	146.85	151.65	145.50	150.45
4/15/2026, 9:00:00 PM	151.60	153.65	149.00	149.20
4/16/2026, 9:00:00 PM	150.40	151.25	146.30	147.60
4/17/2026, 9:00:00 PM	147.55	147.90	146.25	146.40
4/18/2026, 9:00:00 PM	146.40	149.60	146.15	148.75
4/19/2026, 9:00:00 PM	149.60	149.60	146.70	147.80
4/20/2026, 9:00:00 PM	148.35	148.95	145.15	146.15
4/21/2026, 9:00:00 PM	146.25	148.15	146.00	147.20
4/22/2026, 9:00:00 PM	147.10	148.55	146.90	147.15
4/23/2026, 9:00:00 PM	146.95	149.75	145.00	146.50
4/24/2026, 9:00:00 PM	147.05	149.20	146.55	147.10
4/25/2026, 9:00:00 PM	147.60	147.85	146.55	146.65
4/26/2026, 9:00:00 PM	146.55	147.75	143.30	143.80
4/27/2026, 9:00:00 PM	144.10	144.40	136.05	136.50
4/28/2026, 9:00:00 PM	136.60	138.95	133.50	135.60
4/29/2026, 9:00:00 PM	136.85	136.85	133.80	136.25
4/30/2026, 9:00:00 PM	136.25	136.55	135.15	135.40
5/1/2026, 9:00:00 PM	135.35	135.90	134.75	134.75
5/2/2026, 9:00:00 PM	134.95	135.90	134.25	135.25
5/3/2026, 9:00:00 PM	135.05	136.55	130.00	131.90
5/4/2026, 9:00:00 PM	131.65	133.05	126.15	131.85
5/5/2026, 9:00:00 PM	131.85	133.85	131.00	132.75
5/6/2026, 9:00:00 PM	132.00	132.95	127.00	129.90
5/7/2026, 9:00:00 PM	130.50	131.95	127.45	129.20
5/10/2026, 9:00:00 PM	129.75	132.65	129.25	132.65
5/11/2026, 9:00:00 PM	132.70	137.00	131.75	136.55
5/12/2026, 9:00:00 PM	137.00	137.00	132.70	133.60
5/13/2026, 9:00:00 PM	133.00	134.10	130.90	131.00
5/14/2026, 9:00:00 PM	131.20	131.75	129.55	130.40
5/15/2026, 9:00:00 PM	130.30	134.35	129.35	131.00
5/16/2026, 9:00:00 PM	130.90	131.70	129.90	130.50
5/17/2026, 9:00:00 PM	131.30	134.05	129.05	133.90
5/18/2026, 9:00:00 PM	133.60	141.95	133.60	137.75
5/19/2026, 9:00:00 PM	137.80	139.00	132.70	132.90
5/20/2026, 9:00:00 PM	133.05	134.80	130.80	133.90
5/21/2026, 9:00:00 PM	133.05	136.60	132.00	133.20
5/22/2026, 9:00:00 PM	133.50	134.25	132.95	133.25
5/23/2026, 9:00:00 PM	133.15	133.15	132.05	132.30
5/24/2026, 9:00:00 PM	132.50	133.05	129.40	130.90
5/25/2026, 9:00:00 PM	130.65	132.45	127.35	128.05
5/26/2026, 9:00:00 PM	128.45	129.65	124.00	124.80
5/27/2026, 9:00:00 PM	124.70	125.65	117.85	120.35
5/28/2026, 9:00:00 PM	120.35	120.35	116.05	116.90
5/29/2026, 9:00:00 PM	117.05	118.05	117.05	117.20
5/30/2026, 9:00:00 PM	117.25	120.60	116.00	117.25
5/31/2026, 9:00:00 PM	117.75	121.35	117.30	118.30
6/1/2026, 9:00:00 PM	118.90	126.35	118.55	124.80
6/2/2026, 9:00:00 PM	124.85	125.60	122.25	122.90
6/3/2026, 9:00:00 PM	122.85	123.75	120.40	121.20
6/4/2026, 9:00:00 PM	120.55	125.50	117.45	118.45
6/5/2026, 9:00:00 PM	118.95	120.30	118.15	118.15
6/6/2026, 9:00:00 PM	118.85	118.85	118.15	118.85
6/7/2026, 9:00:00 PM	119.10	119.25	111.85	112.15
6/8/2026, 9:00:00 PM	112.15	116.90	109.60	114.75
6/9/2026, 9:00:00 PM	115.75	116.55	112.25	113.85
6/10/2026, 9:00:00 PM	113.30	115.50	111.50	112.85
6/11/2026, 9:00:00 PM	113.10	113.65	112.60	113.00
6/12/2026, 9:00:00 PM	113.25	114.20	112.80	113.25
6/13/2026, 9:00:00 PM	113.25	113.85	112.80	113.50
6/14/2026, 9:00:00 PM	113.65	115.70	111.15	114.65
6/15/2026, 9:00:00 PM	114.90	116.35	110.65	111.50
6/16/2026, 9:00:00 PM	111.50	111.50	109.30	110.55
6/17/2026, 9:00:00 PM	110.10	110.70	108.85	110.20
6/18/2026, 9:00:00 PM	110.65	113.95	108.50	108.90
6/21/2026, 9:00:00 PM	108.40	109.35	100.50	103.75
6/22/2026, 9:00:00 PM	103.75	108.95	101.50	108.25
6/23/2026, 9:00:00 PM	108.25	108.50	101.00	102.95
6/24/2026, 9:00:00 PM	102.95	104.00	98.90	101.05
6/25/2026, 9:00:00 PM	99.15	109.35	97.00	104.80
6/26/2026, 9:00:00 PM	104.80	106.15	103.25	103.55
6/27/2026, 9:00:00 PM	104.00	104.70	103.60	104.05
6/28/2026, 9:00:00 PM	104.40	111.80	101.60	110.30
6/29/2026, 9:00:00 PM	109.60	115.60	109.10	112.75
6/30/2026, 9:00:00 PM	112.20	113.40	110.35	110.80
7/1/2026, 9:00:00 PM	110.50	111.05	105.45	107.15
7/2/2026, 9:00:00 PM	107.50	108.20	105.00	106.35
7/3/2026, 9:00:00 PM	106.55	106.80	105.75	106.20
7/4/2026, 9:00:00 PM	107.10	109.70	107.10	107.55
7/5/2026, 9:00:00 PM	107.30	108.30	102.05	103.65
7/6/2026, 9:00:00 PM	103.65	107.25	101.10	105.70
7/7/2026, 9:00:00 PM	104.95	107.40	102.75	106.05
7/8/2026, 9:00:00 PM	106.10	106.70	104.25	105.35
7/9/2026, 9:00:00 PM	105.30	105.30	103.40	104.65
7/10/2026, 9:00:00 PM	104.60	104.60	103.65	103.75
7/11/2026, 9:00:00 PM	104.00	104.85	103.95	104.60
7/12/2026, 9:00:00 PM	104.70	108.10	103.45	105.90
7/13/2026, 9:00:00 PM	105.15	106.50	104.05	104.35
7/14/2026, 9:00:00 PM	104.40	104.60	101.25	101.25
7/15/2026, 9:00:00 PM	101.25	101.25	95.75	97.70
7/16/2026, 9:00:00 PM	96.70	99.50	95.00	96.80
7/17/2026, 9:00:00 PM	95.10	98.85	95.05	97.65
7/18/2026, 9:00:00 PM	98.00	98.90	97.70	98.75
7/19/2026, 9:00:00 PM	98.45	109.05	95.90	108.80
7/20/2026, 9:00:00 PM	108.55	112.35	104.85	111.40
7/21/2026, 9:00:00 PM	111.85	125.25	108.55	120.80
7/22/2026, 9:00:00 PM	120.70	121.40	114.50	114.75
7/23/2026, 9:00:00 PM	114.70	119.00	112.20	118.95
7/24/2026, 9:00:00 PM	118.95	119.00	118.30	118.40
7/25/2026, 9:00:00 PM	118.45	118.55	116.45	116.45
7/26/2026, 9:00:00 PM	117.65	120.50	116.15	119.40
7/27/2026, 9:00:00 PM	119.85	122.95	117.20	119.30
7/28/2026, 9:00:00 PM	119.10	127.85	119.05	123.55
7/29/2026, 9:00:00 PM	123.55	130.30	122.35	124.05
7/30/2026, 9:00:00 PM	124.00	127.45	123.00	125.85
8/2/2026, 9:00:00 PM	125.85	130.75	125.10	130.20
8/3/2026, 9:00:00 PM	130.90	132.00	125.75	129.45
8/4/2026, 9:00:00 PM	129.90	132.00	128.35	131.95
8/5/2026, 9:00:00 PM	131.95	133.65	127.60	129.50
8/6/2026, 9:00:00 PM	129.05	129.85	123.20	123.35
8/7/2026, 9:00:00 PM	123.30	125.70	123.20	125.60
8/8/2026, 9:00:00 PM	125.60	127.10	124.20	127.05
8/9/2026, 9:00:00 PM	127.25	128.45	124.50	126.05
8/10/2026, 9:00:00 PM	126.15	129.50	125.80	126.70
8/11/2026, 9:00:00 PM	126.70	132.00	126.50	127.00
8/12/2026, 9:00:00 PM	126.70	127.60	120.40	121.20
8/13/2026, 9:00:00 PM	121.10	123.00	118.80	121.80
8/16/2026, 9:00:00 PM	121.80	121.90	115.85	116.30
8/17/2026, 9:00:00 PM	116.00	125.80	115.90	123.85
8/18/2026, 9:00:00 PM	124.35	125.00	120.65	123.05
8/19/2026, 9:00:00 PM	123.70	126.35	120.90	121.30
8/20/2026, 9:00:00 PM	120.90	122.45	116.65	120.40
8/21/2026, 9:00:00 PM	120.50	120.80	118.70	119.45
8/22/2026, 9:00:00 PM	119.00	119.30	117.15	118.25
8/23/2026, 9:00:00 PM	119.15	119.55	115.10	117.70
8/24/2026, 9:00:00 PM	117.70	121.70	117.45	120.00
8/25/2026, 9:00:00 PM	121.00	121.65	116.00	116.00
8/26/2026, 9:00:00 PM	116.10	119.35	112.80	118.80
8/27/2026, 9:00:00 PM	118.55	121.55	117.35	121.35
8/28/2026, 9:00:00 PM	121.10	122.75	121.10	122.35
8/29/2026, 9:00:00 PM	122.45	123.80	122.45	122.80
8/30/2026, 9:00:00 PM	122.50	125.40	122.20	125.40
8/31/2026, 9:00:00 PM	125.40	128.45	124.90	125.85
9/1/2026, 9:00:00 PM	125.55	130.00	125.20	129.25
9/2/2026, 9:00:00 PM	129.05	134.55	128.55	134.25
9/3/2026, 9:00:00 PM	134.75	135.40	132.30	133.40
9/4/2026, 9:00:00 PM	133.35	134.00	133.00	133.50
9/5/2026, 9:00:00 PM	133.50	134.30	131.10	131.20
9/6/2026, 9:00:00 PM	131.30	138.00	130.05	137.95
9/7/2026, 9:00:00 PM	138.00	138.90	134.65	135.10
9/8/2026, 9:00:00 PM	134.95	134.95	131.80	131.80
9/9/2026, 9:00:00 PM	131.70	135.00	131.30	134.70
9/10/2026, 9:00:00 PM	134.50	137.30	129.60	130.05
9/13/2026, 9:00:00 PM	130.50	135.50	130.10	134.95
9/14/2026, 9:00:00 PM	134.65	134.95	133.30	133.45
9/15/2026, 9:00:00 PM	133.40	134.00	127.00	127.35
9/16/2026, 9:00:00 PM	128.10	129.95	125.80	127.70
9/17/2026, 9:00:00 PM	127.95	130.95	127.90	130.95
9/18/2026, 9:00:00 PM	130.00	130.05	128.85	129.85
9/19/2026, 9:00:00 PM	129.90	129.90	128.15	128.90
9/20/2026, 9:00:00 PM	130.05	131.85	128.40	129.40
9/21/2026, 9:00:00 PM	129.55	134.65	129.55	133.40
9/22/2026, 9:00:00 PM	132.50	134.55	131.15	133.35
9/23/2026, 9:00:00 PM	132.40	133.40	130.10	131.75
9/24/2026, 9:00:00 PM	131.75	131.75	127.30	128.10
9/25/2026, 9:00:00 PM	128.95	129.25	128.50	128.55
9/26/2026, 9:00:00 PM	128.55	129.70	128.55	129.25
9/27/2026, 9:00:00 PM	129.00	130.15	124.25	124.65
9/28/2026, 9:00:00 PM	124.20	125.45	122.45	124.40
9/29/2026, 9:00:00 PM	124.40	124.60	121.30	123.25
9/30/2026, 9:00:00 PM	123.25	123.85	120.80	122.05
10/1/2026, 9:00:00 PM	122.20	123.35	121.50	123.00
10/2/2026, 9:00:00 PM	123.20	124.90	122.30	124.10
10/3/2026, 9:00:00 PM	124.05	124.05	123.50	123.95
10/4/2026, 9:00:00 PM	123.95	128.90	123.60	128.20
10/5/2026, 9:00:00 PM	128.20	130.65	127.20	128.70
10/6/2026, 9:00:00 PM	128.70	132.20	128.70	130.95
10/7/2026, 9:00:00 PM	130.95	131.45	126.50	126.50
10/8/2026, 9:00:00 PM	126.10	130.60	125.90	130.60
10/9/2026, 9:00:00 PM	131.00	131.40	129.85	130.70
10/10/2026, 9:00:00 PM	129.60	132.45	129.60	131.80
10/11/2026, 9:00:00 PM	131.50	136.90	129.75	135.45
10/12/2026, 9:00:00 PM	135.15	140.60	134.55	139.50
10/13/2026, 9:00:00 PM	139.55	142.10	132.60	132.65
10/14/2026, 9:00:00 PM	132.65	134.80	129.00	131.30
10/15/2026, 9:00:00 PM	131.00	136.30	130.65	135.40

Show data

RASP · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

131.00

High

136.30

Low

130.65

Volume (₽)

46.9M

EBITDA margin

-13.91%

Lot

ISIN

RU000A0B90N8

Prev. close

131.30

Volume (shares)

349.73K

Market microstructure

Loading data…

About the company

ПАО Распадская ао (RASP) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0B90N8.

ПАО Распадская ао

Key stats

Market microstructure

About the company

News on this security