ГК РБК ПАО ао

RBCM · TQBR · ₽

8.09 ₽▲ +0.10 (+1.25%)

Updated 21:36:37 MSK15 min delay

Show data

RBCM · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	10.41	11.15	10.31	10.98
10/16/2025, 9:00:00 PM	11.29	11.29	10.75	10.90
10/17/2025, 9:00:00 PM	10.98	11.19	10.98	11.15
10/18/2025, 9:00:00 PM	11.15	11.20	11.05	11.12
10/19/2025, 9:00:00 PM	11.12	11.26	11.00	11.11
10/20/2025, 9:00:00 PM	11.17	11.21	10.46	11.00
10/21/2025, 9:00:00 PM	11.00	11.35	10.78	10.85
10/22/2025, 9:00:00 PM	10.78	10.89	10.50	10.88
10/23/2025, 9:00:00 PM	10.90	10.99	10.70	10.71
10/26/2025, 9:00:00 PM	10.95	10.95	10.51	10.58
10/27/2025, 9:00:00 PM	10.70	10.76	10.53	10.69
10/28/2025, 9:00:00 PM	10.73	11.10	10.63	10.71
10/29/2025, 9:00:00 PM	10.79	10.86	10.41	10.79
10/30/2025, 9:00:00 PM	10.83	10.85	10.60	10.60
10/31/2025, 9:00:00 PM	10.73	11.75	10.64	10.99
11/2/2025, 9:00:00 PM	11.15	11.18	10.96	11.05
11/4/2025, 9:00:00 PM	11.17	11.17	10.76	10.87
11/5/2025, 9:00:00 PM	10.93	10.93	10.71	10.78
11/6/2025, 9:00:00 PM	10.77	11.16	10.74	10.79
11/7/2025, 9:00:00 PM	10.83	11.12	10.82	11.01
11/8/2025, 9:00:00 PM	10.98	11.03	10.94	11.01
11/9/2025, 9:00:00 PM	11.05	11.23	10.86	10.93
11/10/2025, 9:00:00 PM	10.99	11.06	10.89	11.02
11/11/2025, 9:00:00 PM	11.04	11.17	10.81	10.82
11/12/2025, 9:00:00 PM	10.89	11.10	10.63	10.85
11/13/2025, 9:00:00 PM	10.89	11.10	10.75	10.83
11/14/2025, 9:00:00 PM	10.86	10.93	10.82	10.88
11/15/2025, 9:00:00 PM	10.91	11.00	10.79	10.86
11/16/2025, 9:00:00 PM	10.97	10.97	10.76	10.81
11/17/2025, 9:00:00 PM	10.80	11.02	10.76	10.83
11/18/2025, 9:00:00 PM	10.99	11.10	10.79	10.93
11/19/2025, 9:00:00 PM	10.90	11.55	10.90	11.28
11/20/2025, 9:00:00 PM	11.28	11.52	11.20	11.36
11/23/2025, 9:00:00 PM	11.42	11.76	11.26	11.36
11/24/2025, 9:00:00 PM	11.33	11.55	11.33	11.54
11/25/2025, 9:00:00 PM	11.63	11.63	11.26	11.41
11/26/2025, 9:00:00 PM	11.48	11.48	11.02	11.13
11/27/2025, 9:00:00 PM	11.22	11.48	11.17	11.33
11/28/2025, 9:00:00 PM	11.32	11.34	11.20	11.30
11/29/2025, 9:00:00 PM	11.35	11.37	11.30	11.34
11/30/2025, 9:00:00 PM	11.34	11.39	11.26	11.30
12/1/2025, 9:00:00 PM	11.29	11.41	11.21	11.24
12/2/2025, 9:00:00 PM	11.30	11.39	11.01	11.12
12/3/2025, 9:00:00 PM	11.31	11.31	11.13	11.16
12/4/2025, 9:00:00 PM	11.17	11.35	11.13	11.23
12/7/2025, 9:00:00 PM	11.22	11.34	11.16	11.21
12/8/2025, 9:00:00 PM	11.25	11.27	11.08	11.24
12/9/2025, 9:00:00 PM	11.27	11.29	11.10	11.22
12/10/2025, 9:00:00 PM	11.22	11.57	11.21	11.41
12/11/2025, 9:00:00 PM	11.46	12.23	11.41	11.83
12/12/2025, 9:00:00 PM	11.84	11.87	11.75	11.79
12/13/2025, 9:00:00 PM	11.79	11.79	11.70	11.70
12/14/2025, 9:00:00 PM	11.77	12.18	11.70	11.88
12/15/2025, 9:00:00 PM	11.92	12.12	11.86	12.00
12/16/2025, 9:00:00 PM	12.01	12.07	11.75	11.86
12/17/2025, 9:00:00 PM	11.93	12.40	11.80	12.03
12/18/2025, 9:00:00 PM	12.07	12.30	11.72	11.83
12/19/2025, 9:00:00 PM	11.82	11.86	11.75	11.81
12/20/2025, 9:00:00 PM	11.80	11.84	11.68	11.80
12/21/2025, 9:00:00 PM	11.76	11.86	11.46	11.51
12/22/2025, 9:00:00 PM	11.56	11.67	11.22	11.46
12/23/2025, 9:00:00 PM	11.51	11.70	11.32	11.42
12/24/2025, 9:00:00 PM	11.42	11.43	11.26	11.29
12/25/2025, 9:00:00 PM	11.36	11.70	11.27	11.50
12/26/2025, 9:00:00 PM	11.54	11.59	11.43	11.57
12/27/2025, 9:00:00 PM	11.58	11.67	11.48	11.51
12/28/2025, 9:00:00 PM	11.48	11.95	11.35	11.50
12/29/2025, 9:00:00 PM	11.55	11.63	11.27	11.39
1/4/2026, 9:00:00 PM	11.31	11.43	11.16	11.28
1/5/2026, 9:00:00 PM	11.30	11.36	11.27	11.30
1/7/2026, 9:00:00 PM	11.28	11.30	11.12	11.23
1/8/2026, 9:00:00 PM	11.22	11.49	11.19	11.27
1/11/2026, 9:00:00 PM	11.32	11.53	11.18	11.23
1/12/2026, 9:00:00 PM	11.30	11.30	11.15	11.21
1/13/2026, 9:00:00 PM	11.22	11.33	11.12	11.24
1/14/2026, 9:00:00 PM	11.33	11.42	11.25	11.37
1/15/2026, 9:00:00 PM	11.37	11.69	11.35	11.45
1/16/2026, 9:00:00 PM	11.41	11.53	11.37	11.52
1/17/2026, 9:00:00 PM	11.49	11.53	11.47	11.52
1/18/2026, 9:00:00 PM	11.55	11.62	11.38	11.49
1/19/2026, 9:00:00 PM	11.44	11.51	11.40	11.47
1/20/2026, 9:00:00 PM	11.45	11.79	11.42	11.60
1/21/2026, 9:00:00 PM	11.72	12.03	11.55	11.61
1/22/2026, 9:00:00 PM	11.66	11.66	11.40	11.48
1/23/2026, 9:00:00 PM	11.58	11.58	11.49	11.52
1/24/2026, 9:00:00 PM	11.53	11.53	11.47	11.50
1/25/2026, 9:00:00 PM	11.54	11.54	11.30	11.42
1/26/2026, 9:00:00 PM	11.48	11.57	11.39	11.54
1/27/2026, 9:00:00 PM	11.49	11.76	11.47	11.50
1/28/2026, 9:00:00 PM	11.60	11.72	11.42	11.55
1/29/2026, 9:00:00 PM	11.56	11.63	11.31	11.39
1/30/2026, 9:00:00 PM	11.40	11.41	11.36	11.38
1/31/2026, 9:00:00 PM	11.37	11.46	11.35	11.37
2/1/2026, 9:00:00 PM	11.36	11.43	10.94	11.36
2/2/2026, 9:00:00 PM	11.37	11.44	11.35	11.41
2/3/2026, 9:00:00 PM	11.37	11.48	11.18	11.31
2/4/2026, 9:00:00 PM	11.22	11.31	11.19	11.26
2/5/2026, 9:00:00 PM	11.31	11.38	11.16	11.19
2/6/2026, 9:00:00 PM	11.19	11.32	11.05	11.20
2/7/2026, 9:00:00 PM	11.21	11.21	11.16	11.20
2/8/2026, 9:00:00 PM	11.13	11.20	10.84	11.06
2/9/2026, 9:00:00 PM	11.07	11.19	10.91	11.05
2/10/2026, 9:00:00 PM	11.10	11.22	10.96	11.06
2/11/2026, 9:00:00 PM	11.03	11.12	11.02	11.05
2/12/2026, 9:00:00 PM	11.02	11.29	11.02	11.22
2/15/2026, 9:00:00 PM	11.30	11.37	11.04	11.20
2/16/2026, 9:00:00 PM	11.25	11.25	11.08	11.13
2/17/2026, 9:00:00 PM	11.14	11.20	11.10	11.17
2/18/2026, 9:00:00 PM	11.18	11.32	11.11	11.31
2/19/2026, 9:00:00 PM	11.43	11.87	11.19	11.27
2/20/2026, 9:00:00 PM	11.33	11.33	11.14	11.19
2/21/2026, 9:00:00 PM	11.19	11.29	11.17	11.28
2/22/2026, 9:00:00 PM	11.25	11.29	11.23	11.25
2/23/2026, 9:00:00 PM	11.30	11.34	11.15	11.19
2/24/2026, 9:00:00 PM	11.16	11.21	11.14	11.18
2/25/2026, 9:00:00 PM	11.23	11.23	11.11	11.15
2/26/2026, 9:00:00 PM	11.18	11.19	11.14	11.16
2/27/2026, 9:00:00 PM	11.14	11.19	11.08	11.14
2/28/2026, 9:00:00 PM	11.14	11.14	11.09	11.11
3/1/2026, 9:00:00 PM	11.13	11.13	10.91	11.05
3/2/2026, 9:00:00 PM	11.13	11.13	10.91	10.93
3/3/2026, 9:00:00 PM	11.06	11.06	10.85	10.85
3/4/2026, 9:00:00 PM	10.99	10.99	10.75	10.88
3/5/2026, 9:00:00 PM	10.86	10.93	10.70	10.78
3/8/2026, 9:00:00 PM	10.86	10.86	10.45	10.66
3/9/2026, 9:00:00 PM	10.83	10.84	10.57	10.66
3/10/2026, 9:00:00 PM	10.62	10.73	10.49	10.55
3/11/2026, 9:00:00 PM	10.67	10.67	10.46	10.47
3/12/2026, 9:00:00 PM	10.60	10.60	10.47	10.50
3/13/2026, 9:00:00 PM	10.50	10.52	10.47	10.51
3/14/2026, 9:00:00 PM	10.49	10.54	10.48	10.51
3/15/2026, 9:00:00 PM	10.60	10.60	10.44	10.44
3/16/2026, 9:00:00 PM	10.60	11.00	10.53	10.59
3/17/2026, 9:00:00 PM	10.65	10.70	10.44	10.59
3/18/2026, 9:00:00 PM	10.52	10.65	10.42	10.48
3/19/2026, 9:00:00 PM	10.48	10.50	10.39	10.45
3/22/2026, 9:00:00 PM	10.44	10.44	10.19	10.29
3/23/2026, 9:00:00 PM	10.25	10.41	10.25	10.35
3/24/2026, 9:00:00 PM	10.37	10.37	10.25	10.30
3/25/2026, 9:00:00 PM	10.30	10.35	10.21	10.22
3/26/2026, 9:00:00 PM	10.22	10.27	10.00	10.07
3/27/2026, 9:00:00 PM	10.05	10.07	9.92	10.00
3/28/2026, 9:00:00 PM	10.04	10.04	9.90	10.01
3/29/2026, 9:00:00 PM	10.05	10.07	9.91	9.95
3/30/2026, 9:00:00 PM	10.05	10.05	9.49	9.61
3/31/2026, 9:00:00 PM	9.89	9.89	9.55	9.71
4/1/2026, 9:00:00 PM	9.77	10.54	9.73	9.98
4/2/2026, 9:00:00 PM	9.98	10.03	9.82	9.86
4/3/2026, 9:00:00 PM	9.86	9.86	9.82	9.85
4/4/2026, 9:00:00 PM	9.82	9.90	9.80	9.89
4/5/2026, 9:00:00 PM	9.95	9.95	9.83	9.88
4/6/2026, 9:00:00 PM	9.86	10.01	9.86	9.90
4/7/2026, 9:00:00 PM	9.87	10.05	9.87	10.01
4/8/2026, 9:00:00 PM	9.99	10.40	9.80	10.03
4/9/2026, 9:00:00 PM	9.99	10.08	9.84	9.92
4/10/2026, 9:00:00 PM	9.91	9.91	9.85	9.86
4/11/2026, 9:00:00 PM	9.85	10.15	9.85	9.99
4/12/2026, 9:00:00 PM	9.95	9.99	9.75	9.80
4/13/2026, 9:00:00 PM	9.77	9.88	9.72	9.81
4/14/2026, 9:00:00 PM	9.74	9.88	9.74	9.85
4/15/2026, 9:00:00 PM	9.85	9.92	9.81	9.90
4/16/2026, 9:00:00 PM	9.86	9.93	9.78	9.82
4/17/2026, 9:00:00 PM	9.81	9.85	9.81	9.83
4/18/2026, 9:00:00 PM	9.90	9.90	9.87	9.87
4/19/2026, 9:00:00 PM	9.84	9.86	9.70	9.71
4/20/2026, 9:00:00 PM	9.76	9.78	9.61	9.72
4/21/2026, 9:00:00 PM	9.72	9.73	9.61	9.71
4/22/2026, 9:00:00 PM	9.66	9.73	9.62	9.65
4/23/2026, 9:00:00 PM	9.64	9.72	9.40	9.49
4/24/2026, 9:00:00 PM	9.47	9.53	9.46	9.50
4/25/2026, 9:00:00 PM	9.49	9.57	9.48	9.56
4/26/2026, 9:00:00 PM	9.57	10.02	9.44	9.48
4/27/2026, 9:00:00 PM	9.55	9.55	9.33	9.38
4/28/2026, 9:00:00 PM	9.47	9.47	8.99	9.20
4/29/2026, 9:00:00 PM	9.20	9.28	9.05	9.13
4/30/2026, 9:00:00 PM	9.09	9.22	9.09	9.22
5/1/2026, 9:00:00 PM	9.18	9.27	9.18	9.27
5/2/2026, 9:00:00 PM	9.21	9.22	9.18	9.21
5/3/2026, 9:00:00 PM	9.31	9.35	9.11	9.18
5/4/2026, 9:00:00 PM	9.17	9.39	9.10	9.21
5/5/2026, 9:00:00 PM	9.16	9.34	9.16	9.21
5/6/2026, 9:00:00 PM	9.15	9.28	9.05	9.09
5/7/2026, 9:00:00 PM	9.07	9.18	8.91	9.02
5/10/2026, 9:00:00 PM	9.09	9.22	9.02	9.19
5/11/2026, 9:00:00 PM	9.11	9.28	9.11	9.26
5/12/2026, 9:00:00 PM	9.18	9.30	9.16	9.19
5/13/2026, 9:00:00 PM	9.20	9.28	8.93	9.04
5/14/2026, 9:00:00 PM	9.03	9.08	8.97	9.04
5/15/2026, 9:00:00 PM	9.07	9.08	9.00	9.06
5/16/2026, 9:00:00 PM	9.05	9.07	9.03	9.06
5/17/2026, 9:00:00 PM	9.04	9.04	8.92	8.97
5/18/2026, 9:00:00 PM	8.94	9.16	8.90	8.97
5/19/2026, 9:00:00 PM	9.01	9.05	8.90	8.92
5/20/2026, 9:00:00 PM	8.93	9.00	8.76	8.97
5/21/2026, 9:00:00 PM	8.90	9.02	8.81	8.87
5/22/2026, 9:00:00 PM	8.94	8.94	8.89	8.94
5/23/2026, 9:00:00 PM	9.00	9.00	8.96	8.96
5/24/2026, 9:00:00 PM	8.96	8.99	8.70	8.77
5/25/2026, 9:00:00 PM	8.84	8.85	8.22	8.29
5/26/2026, 9:00:00 PM	8.31	8.54	8.01	8.18
5/27/2026, 9:00:00 PM	8.18	8.26	7.93	7.99
5/28/2026, 9:00:00 PM	8.10	8.10	7.60	7.83
5/29/2026, 9:00:00 PM	7.85	7.94	7.76	7.92
5/30/2026, 9:00:00 PM	7.91	8.07	7.89	8.07
5/31/2026, 9:00:00 PM	8.32	8.88	8.18	8.39
6/1/2026, 9:00:00 PM	8.26	8.69	8.24	8.61
6/2/2026, 9:00:00 PM	8.68	8.69	8.30	8.41
6/3/2026, 9:00:00 PM	8.41	8.50	8.21	8.25
6/4/2026, 9:00:00 PM	8.29	8.42	8.11	8.14
6/5/2026, 9:00:00 PM	8.24	8.24	8.07	8.18
6/6/2026, 9:00:00 PM	8.22	8.24	8.15	8.16
6/7/2026, 9:00:00 PM	8.12	8.25	8.00	8.07
6/8/2026, 9:00:00 PM	8.03	8.09	7.78	7.94
6/9/2026, 9:00:00 PM	7.94	8.13	7.84	8.06
6/10/2026, 9:00:00 PM	8.20	8.28	8.01	8.16
6/11/2026, 9:00:00 PM	8.16	8.16	8.08	8.13
6/12/2026, 9:00:00 PM	8.14	8.19	8.11	8.16
6/13/2026, 9:00:00 PM	8.16	8.18	8.07	8.11
6/14/2026, 9:00:00 PM	8.16	8.43	8.16	8.37
6/15/2026, 9:00:00 PM	8.29	8.50	7.94	8.20
6/16/2026, 9:00:00 PM	8.13	8.45	8.12	8.21
6/17/2026, 9:00:00 PM	8.14	8.25	8.01	8.11
6/18/2026, 9:00:00 PM	8.05	8.48	7.93	8.37
6/21/2026, 9:00:00 PM	8.42	8.58	7.05	7.37
6/22/2026, 9:00:00 PM	7.29	7.40	7.01	7.25
6/23/2026, 9:00:00 PM	7.30	7.52	6.97	7.06
6/24/2026, 9:00:00 PM	7.04	7.25	6.17	6.41
6/25/2026, 9:00:00 PM	6.44	6.54	5.73	6.08
6/26/2026, 9:00:00 PM	6.20	6.26	6.09	6.13
6/27/2026, 9:00:00 PM	6.20	6.20	6.05	6.10
6/28/2026, 9:00:00 PM	6.11	6.36	6.00	6.29
6/29/2026, 9:00:00 PM	6.27	7.67	6.25	7.16
6/30/2026, 9:00:00 PM	7.16	7.86	7.16	7.86
7/1/2026, 9:00:00 PM	8.18	8.61	7.06	7.17
7/2/2026, 9:00:00 PM	7.35	7.35	6.96	7.25
7/3/2026, 9:00:00 PM	7.30	7.30	7.16	7.19
7/4/2026, 9:00:00 PM	7.19	7.40	7.18	7.40
7/5/2026, 9:00:00 PM	7.40	7.49	6.88	6.94
7/6/2026, 9:00:00 PM	6.94	7.20	6.77	7.12
7/7/2026, 9:00:00 PM	7.13	7.16	6.82	7.00
7/8/2026, 9:00:00 PM	6.97	6.98	6.72	6.75
7/9/2026, 9:00:00 PM	6.88	6.88	6.48	6.57
7/10/2026, 9:00:00 PM	6.57	6.76	6.57	6.75
7/11/2026, 9:00:00 PM	6.76	6.76	6.76	6.76
7/12/2026, 9:00:00 PM	6.86	7.09	6.53	6.60
7/13/2026, 9:00:00 PM	6.67	6.71	6.51	6.56
7/14/2026, 9:00:00 PM	6.51	6.58	6.21	6.24
7/15/2026, 9:00:00 PM	6.24	6.31	5.86	5.91
7/16/2026, 9:00:00 PM	5.91	6.22	5.84	5.84
7/17/2026, 9:00:00 PM	5.90	6.02	5.82	6.02
7/18/2026, 9:00:00 PM	6.02	6.02	6.02	6.02
7/19/2026, 9:00:00 PM	6.06	6.78	6.06	6.70
7/20/2026, 9:00:00 PM	6.72	7.20	6.31	6.97
7/21/2026, 9:00:00 PM	6.97	7.19	6.53	6.79
7/22/2026, 9:00:00 PM	6.86	7.38	6.85	7.10
7/23/2026, 9:00:00 PM	7.20	7.24	6.64	7.11
7/24/2026, 9:00:00 PM	7.11	7.30	7.11	7.20
7/25/2026, 9:00:00 PM	7.15	7.17	7.03	7.07
7/26/2026, 9:00:00 PM	7.15	7.30	7.05	7.18
7/27/2026, 9:00:00 PM	7.21	7.39	7.05	7.11
7/28/2026, 9:00:00 PM	7.12	7.21	7.07	7.18
7/29/2026, 9:00:00 PM	7.21	7.36	7.00	7.09
7/30/2026, 9:00:00 PM	7.14	7.32	7.01	7.25
8/2/2026, 9:00:00 PM	7.35	8.30	7.34	7.90
8/3/2026, 9:00:00 PM	7.92	8.20	7.52	7.77
8/4/2026, 9:00:00 PM	7.76	7.93	7.67	7.86
8/5/2026, 9:00:00 PM	7.86	7.96	7.57	7.79
8/6/2026, 9:00:00 PM	7.85	7.96	7.60	7.68
8/7/2026, 9:00:00 PM	7.68	7.75	7.63	7.69
8/8/2026, 9:00:00 PM	7.74	7.90	7.74	7.84
8/9/2026, 9:00:00 PM	7.81	7.95	7.80	7.92
8/10/2026, 9:00:00 PM	7.89	8.35	7.82	8.01
8/11/2026, 9:00:00 PM	8.05	8.70	7.85	7.93
8/12/2026, 9:00:00 PM	7.98	7.98	7.42	7.47
8/13/2026, 9:00:00 PM	7.55	7.62	7.19	7.34
8/16/2026, 9:00:00 PM	7.48	7.48	7.00	7.09
8/17/2026, 9:00:00 PM	7.16	7.58	7.11	7.37
8/18/2026, 9:00:00 PM	7.39	7.44	7.19	7.40
8/19/2026, 9:00:00 PM	7.46	8.50	7.35	7.45
8/20/2026, 9:00:00 PM	7.47	7.56	7.35	7.47
8/21/2026, 9:00:00 PM	7.40	7.45	7.36	7.37
8/22/2026, 9:00:00 PM	7.39	7.41	7.29	7.29
8/23/2026, 9:00:00 PM	7.27	7.34	7.12	7.21
8/24/2026, 9:00:00 PM	7.32	7.48	7.20	7.39
8/25/2026, 9:00:00 PM	7.43	7.47	7.15	7.22
8/26/2026, 9:00:00 PM	7.28	7.35	7.07	7.31
8/27/2026, 9:00:00 PM	7.33	7.39	7.19	7.21
8/28/2026, 9:00:00 PM	7.30	7.30	7.25	7.25
8/29/2026, 9:00:00 PM	7.31	7.40	7.29	7.33
8/30/2026, 9:00:00 PM	7.33	7.53	7.16	7.43
8/31/2026, 9:00:00 PM	7.41	7.60	7.21	7.32
9/1/2026, 9:00:00 PM	7.25	7.38	7.24	7.36
9/2/2026, 9:00:00 PM	7.39	7.57	7.32	7.57
9/3/2026, 9:00:00 PM	7.58	7.60	7.47	7.57
9/4/2026, 9:00:00 PM	7.55	7.65	7.55	7.65
9/5/2026, 9:00:00 PM	7.62	7.65	7.49	7.51
9/6/2026, 9:00:00 PM	7.47	7.90	7.47	7.88
9/7/2026, 9:00:00 PM	7.88	7.97	7.55	7.74
9/8/2026, 9:00:00 PM	7.77	7.77	7.57	7.57
9/9/2026, 9:00:00 PM	7.70	7.79	7.58	7.76
9/10/2026, 9:00:00 PM	7.76	7.79	7.60	7.69
9/13/2026, 9:00:00 PM	7.62	8.03	7.59	7.81
9/14/2026, 9:00:00 PM	7.86	8.14	7.72	7.76
9/15/2026, 9:00:00 PM	7.77	7.81	7.61	7.63
9/16/2026, 9:00:00 PM	7.60	7.63	7.47	7.51
9/17/2026, 9:00:00 PM	7.55	7.60	7.31	7.43
9/18/2026, 9:00:00 PM	7.42	7.48	7.40	7.42
9/19/2026, 9:00:00 PM	7.43	7.48	7.41	7.47
9/20/2026, 9:00:00 PM	7.50	7.50	7.29	7.44
9/21/2026, 9:00:00 PM	7.43	7.64	7.43	7.52
9/22/2026, 9:00:00 PM	7.55	7.62	7.43	7.46
9/23/2026, 9:00:00 PM	7.54	8.48	7.53	7.89
9/24/2026, 9:00:00 PM	7.84	7.86	7.56	7.59
9/25/2026, 9:00:00 PM	7.59	7.63	7.53	7.59
9/26/2026, 9:00:00 PM	7.60	7.69	7.59	7.66
9/27/2026, 9:00:00 PM	7.75	7.83	7.52	7.52
9/28/2026, 9:00:00 PM	7.54	7.80	7.52	7.58
9/29/2026, 9:00:00 PM	7.80	7.80	7.52	7.62
9/30/2026, 9:00:00 PM	7.63	7.81	7.60	7.66
10/1/2026, 9:00:00 PM	7.64	7.70	7.62	7.64
10/2/2026, 9:00:00 PM	7.62	7.64	7.62	7.62
10/3/2026, 9:00:00 PM	7.62	7.64	7.62	7.62
10/4/2026, 9:00:00 PM	7.66	8.00	7.63	7.77
10/5/2026, 9:00:00 PM	7.86	7.92	7.75	7.77
10/6/2026, 9:00:00 PM	7.77	7.89	7.77	7.81
10/7/2026, 9:00:00 PM	7.76	7.84	7.73	7.80
10/8/2026, 9:00:00 PM	7.81	7.91	7.73	7.90
10/9/2026, 9:00:00 PM	7.90	7.95	7.85	7.89
10/10/2026, 9:00:00 PM	7.89	7.91	7.81	7.89
10/11/2026, 9:00:00 PM	7.84	7.93	7.82	7.89
10/12/2026, 9:00:00 PM	7.92	8.40	7.88	8.01
10/13/2026, 9:00:00 PM	8.14	8.50	8.00	8.01
10/14/2026, 9:00:00 PM	8.16	8.18	7.78	7.99
10/15/2026, 9:00:00 PM	7.98	8.19	7.91	8.02

Show data

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

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

7.98

High

8.19

Low

7.91

Volume (₽)

3.76M

EBITDA margin

19.37%

Lot

100

ISIN

RU000A0JR6A6

Prev. close

7.99

Volume (shares)

469.5K

Market microstructure

Loading data…

About the company

ГК РБК ПАО ао (RBCM) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0JR6A6.

ГК РБК ПАО ао

Key stats

Market microstructure

About the company

News on this security