MOEX:RENI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	47.63	47.63	45.81	47.25	47.25	-0.40%	69,710
Jul 7, 2022	46.00	47.63	44.27	47.44	47.44	3.42%	147,880
Jul 6, 2022	43.51	45.96	43.37	45.87	45.87	4.49%	63,660
Jul 5, 2022	43.27	44.18	41.15	43.90	43.90	-0.11%	720,840
Jul 4, 2022	44.64	44.75	42.50	43.95	43.95	-1.24%	166,360
Jul 1, 2022	42.78	44.51	42.09	44.50	44.50	1.14%	98,530
Jun 30, 2022	44.45	44.85	41.20	44.00	44.00	-0.83%	124,930
Jun 29, 2022	44.41	44.44	42.42	44.37	44.37	0.38%	77,140
Jun 28, 2022	44.71	45.45	43.90	44.20	44.20	-1.12%	62,860
Jun 27, 2022	45.56	45.58	43.21	44.70	44.70	0.22%	84,410
Jun 24, 2022	45.00	45.00	44.24	44.60	44.60	-0.89%	35,960
Jun 23, 2022	44.10	46.00	43.27	45.00	45.00	2.09%	216,790
Jun 22, 2022	43.50	44.39	42.20	44.08	44.08	0.39%	241,460
Jun 21, 2022	44.02	44.92	43.04	43.91	43.91	-0.54%	41,380
Jun 20, 2022	43.99	45.48	43.13	44.15	44.15	0.78%	42,750
Jun 17, 2022	43.99	44.40	43.08	43.81	43.81	-	62,940
Jun 16, 2022	43.99	44.50	43.57	43.81	43.81	-0.39%	34,320
Jun 15, 2022	42.75	44.15	42.75	43.98	43.98	-0.27%	51,530
Jun 14, 2022	43.00	44.59	42.20	44.10	44.10	0.07%	98,650
Jun 10, 2022	43.41	44.08	40.07	44.07	44.07	-0.02%	124,060
Jun 9, 2022	45.02	46.20	42.48	44.08	44.08	-2.22%	96,920
Jun 8, 2022	42.65	45.20	42.25	45.08	45.08	2.52%	164,510
Jun 7, 2022	44.59	44.59	41.65	43.97	43.97	0.87%	209,400
Jun 6, 2022	41.00	43.59	39.91	43.59	43.59	4.91%	154,170
Jun 3, 2022	40.01	41.55	38.66	41.55	41.55	3.85%	145,610
Jun 2, 2022	39.10	41.09	38.51	40.01	40.01	2.30%	124,410
Jun 1, 2022	38.02	39.39	37.84	39.11	39.11	2.19%	65,250
May 31, 2022	38.47	38.75	38.02	38.27	38.27	-1.62%	36,540
May 30, 2022	39.06	39.47	38.40	38.90	38.90	-0.08%	17,770
May 27, 2022	39.27	39.84	38.70	38.93	38.93	-0.84%	62,300
May 26, 2022	39.23	39.87	39.05	39.26	39.26	0.33%	47,150
May 25, 2022	37.22	40.00	37.22	39.13	39.13	-2.90%	55,700
May 24, 2022	38.20	40.30	37.73	40.30	40.30	5.50%	171,590
May 23, 2022	38.00	40.26	38.00	38.20	38.20	-2.05%	155,300
May 20, 2022	40.62	40.65	38.80	39.00	39.00	-4.22%	211,320
May 19, 2022	40.12	40.99	40.12	40.72	40.72	0.94%	47,440
May 18, 2022	40.47	41.32	40.25	40.34	40.34	-0.40%	84,470
May 17, 2022	40.82	41.08	40.01	40.50	40.50	-0.39%	42,530
May 16, 2022	41.18	41.77	40.11	40.66	40.66	-1.26%	157,280
May 13, 2022	38.71	41.68	37.01	41.18	41.18	5.10%	184,240
May 12, 2022	40.02	40.30	38.40	39.18	39.18	-2.12%	55,110
May 11, 2022	40.09	41.58	39.66	40.03	40.03	-0.77%	63,260
May 6, 2022	40.68	42.25	39.66	40.34	40.34	-0.12%	262,800
May 5, 2022	39.60	40.48	39.50	40.39	40.39	1.43%	70,270
May 4, 2022	42.78	42.78	39.80	39.82	39.82	-4.00%	92,230
Apr 29, 2022	40.95	41.92	40.62	41.48	41.48	1.17%	27,990
Apr 28, 2022	40.50	45.74	40.50	41.00	41.00	0.02%	205,610
Apr 27, 2022	40.99	41.80	40.10	40.99	40.99	1.81%	79,060
Apr 26, 2022	39.52	41.78	39.00	40.26	40.26	1.67%	127,530
Apr 25, 2022	40.13	41.51	39.50	39.60	39.60	-1.81%	90,090