Watch Historical Prices of other assets |
Download the Historical Quotes in CSV format |
RTS.RS quotes from 2000-01-01 to 2024-03-29 |
|
Date | Volume | Open | High | Low | Close | Time |
2004-12-10 | 0 | 546.72 | 555.68 | 543.78 | 545.52 | 00:00:00 |
2004-12-14 | 0 | 552.50 | 563.55 | 551.73 | 563.55 | 00:00:00 |
2004-12-15 | 0 | 564.80 | 572.25 | 561.75 | 572.25 | 00:00:00 |
2004-12-16 | 0 | 571.09 | 572.01 | 567.37 | 567.37 | 00:00:00 |
2004-12-17 | 0 | 564.18 | 565.46 | 554.47 | 555.88 | 00:00:00 |
2004-12-20 | 0 | 552.67 | 552.67 | 545.28 | 549.02 | 00:00:00 |
2004-12-21 | 0 | 563.26 | 588.31 | 563.26 | 585.86 | 00:00:00 |
2004-12-22 | 0 | 583.81 | 584.18 | 579.84 | 582.94 | 00:00:00 |
2004-12-23 | 0 | 585.83 | 596.91 | 585.83 | 595.46 | 00:00:00 |
2004-12-24 | 0 | 596.33 | 597.98 | 596.23 | 597.17 | 00:00:00 |
2004-12-27 | 0 | 602.86 | 605.78 | 602.51 | 605.78 | 00:00:00 |
2004-12-28 | 0 | 607.60 | 607.60 | 600.13 | 600.13 | 00:00:00 |
2004-12-29 | 0 | 597.28 | 598.55 | 594.66 | 598.55 | 00:00:00 |
2004-12-31 | 0 | 609.31 | 614.11 | 609.31 | 614.11 | 00:00:00 |
2005-01-11 | 0 | 614.00 | 614.06 | 604.63 | 607.57 | 00:00:00 |
2005-01-12 | 0 | 607.55 | 609.33 | 604.91 | 605.46 | 00:00:00 |
2005-01-13 | 0 | 605.72 | 608.11 | 605.21 | 605.21 | 00:00:00 |
2005-01-14 | 0 | 605.19 | 611.76 | 604.95 | 611.74 | 00:00:00 |
2005-01-17 | 0 | 611.86 | 614.20 | 611.77 | 613.62 | 00:00:00 |
2005-01-18 | 0 | 612.97 | 612.97 | 600.57 | 601.76 | 00:00:00 |
2005-01-19 | 0 | 601.47 | 601.47 | 598.89 | 599.52 | 00:00:00 |
2005-01-20 | 0 | 598.55 | 598.68 | 590.85 | 591.67 | 00:00:00 |
2005-01-21 | 0 | 591.27 | 593.28 | 590.62 | 593.22 | 00:00:00 |
2005-01-24 | 0 | 593.34 | 600.15 | 593.34 | 599.71 | 00:00:00 |
2005-01-25 | 0 | 600.60 | 608.71 | 600.60 | 607.14 | 00:00:00 |
2005-01-26 | 0 | 607.06 | 608.29 | 601.81 | 605.31 | 00:00:00 |
2005-01-27 | 0 | 605.42 | 612.24 | 605.42 | 612.24 | 00:00:00 |
2005-01-28 | 0 | 610.63 | 625.15 | 609.79 | 625.15 | 00:00:00 |
2005-01-31 | 0 | 625.05 | 640.41 | 625.01 | 637.21 | 00:00:00 |
2005-02-01 | 0 | 637.20 | 640.32 | 634.74 | 640.32 | 00:00:00 |
2005-02-02 | 0 | 640.33 | 652.46 | 640.33 | 650.98 | 00:00:00 |
2005-02-03 | 0 | 651.17 | 655.84 | 649.72 | 654.84 | 00:00:00 |
2005-02-04 | 0 | 655.44 | 655.44 | 651.75 | 654.63 | 00:00:00 |
2005-02-07 | 0 | 654.66 | 661.10 | 654.65 | 656.59 | 00:00:00 |
2005-02-08 | 0 | 656.27 | 656.27 | 652.80 | 654.96 | 00:00:00 |
2005-02-09 | 0 | 654.95 | 658.10 | 654.54 | 656.59 | 00:00:00 |
2005-02-10 | 0 | 656.39 | 656.39 | 649.28 | 654.60 | 00:00:00 |
2005-02-11 | 0 | 654.22 | 655.05 | 651.04 | 655.04 | 00:00:00 |
2005-02-14 | 0 | 655.39 | 657.92 | 653.47 | 653.65 | 00:00:00 |
2005-02-15 | 0 | 653.71 | 659.36 | 653.06 | 658.66 | 00:00:00 |
2005-02-16 | 0 | 658.72 | 664.21 | 658.72 | 661.99 | 00:00:00 |
2005-02-17 | 0 | 661.28 | 665.79 | 660.83 | 665.69 | 00:00:00 |
2005-02-18 | 0 | 665.58 | 670.28 | 665.40 | 669.08 | 00:00:00 |
2005-02-21 | 0 | 669.62 | 674.63 | 669.62 | 674.62 | 00:00:00 |
2005-02-22 | 0 | 674.50 | 677.31 | 672.61 | 673.13 | 00:00:00 |
2005-02-24 | 0 | 675.47 | 690.23 | 675.47 | 690.23 | 00:00:00 |
2005-02-25 | 0 | 691.00 | 701.35 | 691.00 | 701.35 | 00:00:00 |
2005-02-28 | 0 | 701.42 | 716.59 | 701.42 | 716.42 | 00:00:00 |
2005-03-01 | 0 | 716.50 | 718.43 | 714.07 | 714.10 | 00:00:00 |
2005-03-02 | 0 | 714.11 | 716.52 | 704.05 | 704.05 | 00:00:00 |
2005-03-03 | 0 | 704.02 | 705.73 | 702.01 | 702.58 | 00:00:00 |
2005-03-04 | 0 | 702.43 | 707.61 | 702.42 | 706.76 | 00:00:00 |
2005-03-09 | 0 | 713.00 | 722.16 | 713.00 | 716.83 | 00:00:00 |
2005-03-10 | 0 | 714.92 | 715.09 | 705.66 | 705.95 | 00:00:00 |
2005-03-11 | 0 | 705.37 | 705.42 | 699.45 | 704.54 | 00:00:00 |
2005-03-14 | 0 | 704.55 | 704.55 | 697.54 | 697.54 | 00:00:00 |
2005-03-15 | 0 | 698.52 | 700.29 | 697.12 | 698.71 | 00:00:00 |
2005-03-16 | 0 | 698.74 | 698.78 | 676.66 | 677.12 | 00:00:00 |
2005-03-17 | 0 | 677.25 | 681.96 | 677.24 | 680.21 | 00:00:00 |
2005-03-18 | 0 | 680.69 | 685.39 | 679.27 | 679.27 | 00:00:00 |
2005-03-21 | 0 | 679.30 | 680.12 | 667.23 | 667.23 | 00:00:00 |
2005-03-22 | 0 | 667.19 | 674.29 | 667.14 | 674.29 | 00:00:00 |
2005-03-23 | 0 | 674.39 | 674.39 | 658.36 | 661.95 | 00:00:00 |
2005-03-24 | 0 | 662.05 | 678.73 | 662.05 | 678.70 | 00:00:00 |
2005-03-25 | 0 | 678.82 | 686.54 | 678.80 | 686.54 | 00:00:00 |
2005-03-28 | 0 | 685.21 | 685.21 | 678.89 | 680.52 | 00:00:00 |
2005-03-29 | 0 | 680.53 | 681.63 | 674.48 | 674.48 | 00:00:00 |
2005-03-30 | 0 | 674.21 | 674.46 | 664.59 | 665.33 | 00:00:00 |
2005-03-31 | 0 | 665.38 | 669.42 | 665.12 | 669.07 | 00:00:00 |
2005-04-01 | 0 | 669.06 | 680.38 | 669.06 | 680.38 | 00:00:00 |
2005-04-04 | 0 | 680.43 | 690.32 | 680.43 | 688.74 | 00:00:00 |
2005-04-05 | 0 | 687.01 | 691.64 | 685.26 | 691.52 | 00:00:00 |
2005-04-06 | 0 | 691.60 | 708.34 | 691.60 | 708.34 | 00:00:00 |
2005-04-07 | 0 | 708.39 | 715.76 | 708.39 | 710.75 | 00:00:00 |
2005-04-08 | 0 | 709.95 | 719.74 | 709.36 | 719.74 | 00:00:00 |
2005-04-11 | 0 | 719.74 | 719.74 | 695.15 | 701.61 | 00:00:00 |
2005-04-13 | 0 | 697.80 | 708.41 | 697.80 | 705.84 | 00:00:00 |
2005-04-14 | 0 | 705.64 | 705.64 | 690.04 | 692.92 | 00:00:00 |
2005-04-15 | 0 | 691.66 | 691.92 | 685.56 | 688.90 | 00:00:00 |
2005-04-18 | 0 | 687.93 | 687.93 | 671.89 | 674.96 | 00:00:00 |
2005-04-19 | 0 | 674.87 | 677.54 | 673.05 | 673.05 | 00:00:00 |
2005-04-20 | 0 | 675.53 | 679.19 | 675.32 | 675.75 | 00:00:00 |
2005-04-21 | 0 | 675.80 | 681.74 | 675.23 | 681.74 | 00:00:00 |
2005-04-22 | 0 | 682.21 | 688.02 | 682.21 | 686.72 | 00:00:00 |
2005-04-25 | 0 | 687.30 | 692.02 | 687.12 | 687.24 | 00:00:00 |
2005-04-26 | 0 | 687.17 | 687.47 | 685.38 | 685.38 | 00:00:00 |
2005-04-27 | 0 | 685.27 | 685.27 | 675.11 | 675.11 | 00:00:00 |
2005-04-28 | 0 | 675.05 | 676.69 | 669.18 | 669.18 | 00:00:00 |
2005-05-03 | 0 | 670.27 | 670.67 | 667.65 | 669.36 | 00:00:00 |
2005-05-04 | 0 | 669.20 | 671.43 | 669.13 | 669.13 | 00:00:00 |
2005-05-06 | 0 | 671.11 | 671.83 | 670.28 | 670.33 | 00:00:00 |
2005-05-11 | 0 | 669.57 | 669.59 | 662.84 | 662.84 | 00:00:00 |
2005-05-12 | 0 | 662.69 | 662.69 | 648.80 | 648.80 | 00:00:00 |
2005-05-13 | 0 | 648.81 | 650.70 | 638.73 | 639.90 | 00:00:00 |
2005-05-16 | 0 | 642.27 | 642.27 | 633.41 | 633.69 | 00:00:00 |
2005-05-17 | 0 | 632.90 | 637.71 | 631.20 | 637.71 | 00:00:00 |
2005-05-18 | 0 | 637.76 | 647.50 | 637.76 | 647.38 | 00:00:00 |
2005-05-19 | 0 | 647.38 | 648.51 | 647.08 | 647.08 | 00:00:00 |
2005-05-20 | 0 | 647.01 | 647.01 | 645.86 | 646.50 | 00:00:00 |
2005-05-23 | 0 | 646.44 | 646.95 | 645.94 | 646.22 | 00:00:00 |
2005-05-24 | 0 | 646.27 | 669.66 | 646.27 | 669.65 | 00:00:00 |
2005-05-25 | 0 | 669.50 | 671.77 | 667.18 | 669.24 | 00:00:00 |
2005-05-26 | 0 | 669.24 | 671.96 | 667.18 | 670.65 | 00:00:00 |
2005-05-27 | 0 | 671.14 | 674.25 | 671.14 | 671.40 | 00:00:00 |
2005-05-30 | 0 | 671.32 | 671.32 | 666.78 | 666.79 | 00:00:00 |
2005-06-01 | 0 | 673.37 | 673.40 | 665.70 | 667.13 | 00:00:00 |
2005-06-02 | 0 | 667.13 | 676.75 | 667.13 | 676.28 | 00:00:00 |
2005-06-03 | 0 | 676.38 | 677.05 | 674.73 | 676.17 | 00:00:00 |
2005-06-09 | 0 | 671.88 | 674.55 | 671.49 | 673.72 | 00:00:00 |
2005-06-10 | 0 | 673.72 | 676.80 | 673.72 | 676.78 | 00:00:00 |
2005-06-14 | 0 | 676.77 | 685.56 | 676.77 | 685.23 | 00:00:00 |
2005-06-17 | 0 | 679.62 | 685.72 | 679.40 | 685.41 | 00:00:00 |
2005-06-20 | 0 | 685.68 | 690.30 | 685.68 | 690.23 | 00:00:00 |
2005-06-21 | 0 | 690.21 | 690.21 | 686.62 | 690.04 | 00:00:00 |
2005-06-22 | 0 | 690.04 | 695.94 | 688.69 | 695.94 | 00:00:00 |
2005-06-23 | 0 | 696.04 | 702.67 | 695.94 | 702.28 | 00:00:00 |
2005-06-24 | 0 | 702.25 | 702.36 | 698.55 | 701.98 | 00:00:00 |
2005-06-27 | 0 | 701.98 | 701.98 | 698.61 | 700.00 | 00:00:00 |
2005-06-28 | 0 | 700.19 | 700.41 | 695.86 | 698.93 | 00:00:00 |
2005-06-29 | 0 | 698.96 | 699.79 | 696.17 | 698.40 | 00:00:00 |
2005-07-01 | 0 | 706.47 | 717.87 | 706.22 | 717.87 | 00:00:00 |
|
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |