Daily History of the RTS

Range
to
 ValueDate
Max2,498.1019.05.2008
Min37.7402.10.1998
Max close2,487.9219.05.2008
Min close38.5305.10.1998
 
DownloadData in CSV
DateOpenMaxMinCloseTrading Volume, USD*Market Capitalization, USD
12.11.20181,113.741,130.971,113.741,114.75504,860,918150,846,120,675
09.11.20181,145.071,145.071,113.521,121.38717,112,672151,742,910,322
08.11.20181,161.991,168.551,152.641,155.27656,501,085156,329,969,101
07.11.20181,148.731,164.841,140.011,164.27739,033,660157,546,987,374
06.11.20181,133.181,154.981,133.181,151.14574,106,878155,769,830,636
02.11.20181,133.241,142.771,130.511,134.80605,311,887153,559,680,963
01.11.20181,125.141,135.721,119.491,131.38615,549,468153,096,801,876
31.10.20181,108.261,126.211,108.261,126.21614,459,024152,396,613,204
30.10.20181,105.821,111.051,094.541,105.33505,003,281149,571,754,476
29.10.20181,097.961,115.701,092.711,112.61469,313,254150,556,274,689
26.10.20181,118.401,118.401,087.741,098.31641,383,688148,621,229,645
25.10.20181,114.261,122.111,105.331,120.69710,014,059151,649,825,015
24.10.20181,111.421,134.121,108.371,125.081,210,061,773152,244,646,842
23.10.20181,111.931,118.891,103.171,106.82807,830,003149,772,994,878
22.10.20181,129.071,140.541,116.301,116.56685,557,356151,091,673,783
19.10.20181,139.871,141.901,124.781,126.97730,244,208152,499,555,386
18.10.20181,158.691,158.691,137.651,140.17468,918,012154,286,116,812
17.10.20181,168.531,173.841,153.941,162.79549,053,195157,347,090,089
16.10.20181,145.531,166.651,144.301,165.87516,041,542157,763,816,878
15.10.20181,146.141,155.891,139.661,146.72427,792,802155,172,911,934
12.10.20181,127.461,149.431,127.461,141.35542,823,287154,446,314,800
11.10.20181,123.661,132.361,112.491,124.08909,982,426152,109,324,447
10.10.20181,162.791,169.851,139.251,143.35634,977,466154,716,479,300
09.10.20181,163.931,175.981,156.381,159.47654,154,921156,897,126,642
08.10.20181,159.201,165.351,147.461,158.25530,735,965156,732,984,582
05.10.20181,155.591,168.291,151.781,159.33655,708,441156,879,040,747
04.10.20181,192.061,192.211,159.321,160.76738,579,834157,071,897,785
03.10.20181,178.971,200.141,178.971,196.03759,923,982161,844,908,675
02.10.20181,200.101,202.161,175.731,181.61563,328,879159,893,972,182
01.10.20181,192.551,199.181,180.961,191.28530,338,281161,201,607,163
28.09.20181,184.861,192.041,175.111,192.04796,640,642161,304,790,912
27.09.20181,160.291,187.881,158.761,187.88920,090,353160,742,421,666
26.09.20181,169.321,174.151,156.131,160.78564,486,824157,075,577,105
25.09.20181,163.881,170.451,156.591,169.04631,567,387158,192,407,896
24.09.20181,150.931,163.851,150.751,162.98582,256,177157,372,154,177
21.09.20181,141.451,149.531,136.171,149.531,008,380,094155,552,427,283
20.09.20181,134.061,156.221,133.031,140.651,184,706,129154,895,225,402
19.09.20181,124.801,136.781,122.491,134.10614,970,483154,005,902,093
18.09.20181,098.811,123.031,098.811,123.03625,251,559152,502,429,878
17.09.20181,093.151,099.741,086.341,099.50495,032,660149,307,784,608
14.09.20181,088.941,097.361,080.801,094.73622,255,864148,660,190,998
13.09.20181,067.831,098.441,067.831,084.54860,728,823147,276,524,479
12.09.20181,061.701,074.791,056.551,071.32584,355,529145,481,233,881
11.09.20181,042.981,056.641,040.891,055.90632,284,408143,386,583,487
10.09.20181,046.731,052.541,040.301,043.46489,436,183141,697,781,201
07.09.20181,056.021,063.191,048.861,050.51469,226,173142,655,469,375
06.09.20181,070.761,079.451,053.391,054.36427,581,532143,178,291,772
05.09.20181,078.991,079.821,068.881,068.88382,102,380145,149,919,719
04.09.20181,086.161,088.551,074.731,082.21388,552,573146,959,852,710
03.09.20181,093.341,094.031,082.401,085.19249,383,009147,364,580,501
31.08.20181,074.871,096.091,069.861,092.29542,622,071148,328,361,236
30.08.20181,090.561,094.071,072.951,075.55507,313,483146,055,200,661
29.08.20181,075.321,085.011,070.791,085.01431,434,211148,626,309,660
28.08.20181,079.501,085.931,075.301,078.28415,852,666147,705,689,019
27.08.20181,071.461,084.921,068.581,084.13380,322,658148,507,036,992
24.08.20181,043.561,066.251,040.731,064.46668,722,645145,811,928,493
23.08.20181,062.291,066.611,042.111,043.99735,320,959143,007,775,787
22.08.20181,075.291,076.131,055.931,065.34493,548,344145,932,207,966
21.08.20181,067.641,074.101,056.521,072.12387,111,045146,860,914,610
20.08.20181,064.751,069.151,061.561,065.34357,456,634145,931,894,945
17.08.20181,066.101,069.191,048.671,052.74366,026,880144,206,054,343
16.08.20181,062.111,070.291,058.391,066.51416,019,252146,092,131,481
15.08.20181,083.391,083.851,047.951,055.24610,345,394144,548,894,856
14.08.20181,067.881,086.011,065.191,081.50622,816,251148,145,713,836
13.08.20181,053.671,069.551,039.291,059.76733,591,637145,167,782,045
10.08.20181,084.361,092.231,056.931,056.93831,906,584144,779,897,057
09.08.20181,096.721,098.801,073.151,097.33991,014,982150,314,106,835
08.08.20181,145.281,146.531,110.521,113.78862,209,490152,568,305,130
07.08.20181,138.451,152.101,137.321,147.16521,688,707157,140,438,691
06.08.20181,142.741,146.541,131.831,138.57456,971,087155,963,174,914
03.08.20181,140.321,145.081,129.511,145.08574,214,407156,855,711,957
02.08.20181,155.291,158.361,134.841,140.96502,410,478156,290,459,961
01.08.20181,168.121,170.021,157.701,160.09418,864,556158,912,101,927
31.07.20181,159.231,173.061,156.401,173.06563,423,947160,688,867,957
30.07.20181,147.921,162.421,141.031,162.42436,049,815159,231,292,156
27.07.20181,147.861,151.741,137.911,151.74424,322,195157,767,891,444
26.07.20181,147.251,153.121,141.501,148.79526,869,376157,362,960,046
25.07.20181,128.581,143.361,124.581,141.70560,668,435156,392,915,108
24.07.20181,131.031,146.271,130.801,143.81443,804,107156,681,100,103
23.07.20181,116.331,134.391,116.331,129.92439,904,947154,778,669,463
20.07.20181,123.211,129.951,112.631,114.59760,635,669152,679,274,253
19.07.20181,149.261,149.261,120.301,124.43722,577,940154,026,862,352
18.07.20181,154.651,157.231,138.991,144.72568,487,952156,806,627,622
17.07.20181,175.351,175.351,155.291,165.14574,322,600159,602,972,786
16.07.20181,179.921,191.761,172.811,180.64506,204,091161,726,137,781
13.07.20181,177.161,189.351,175.541,189.35471,066,158162,920,117,831
12.07.20181,178.241,183.451,169.761,177.50508,812,604161,296,403,416
11.07.20181,202.081,202.081,180.411,186.36619,842,601162,510,518,906
10.07.20181,193.791,202.421,190.331,202.42584,785,261164,710,603,744
09.07.20181,176.521,194.751,176.521,193.17521,169,682163,442,217,004
06.07.20181,169.251,176.621,156.671,173.47545,895,316160,743,850,978
05.07.20181,145.681,171.641,143.341,171.64611,032,501160,493,742,545
04.07.20181,148.611,151.911,144.281,147.53292,505,799157,191,392,521
03.07.20181,151.911,155.871,143.311,147.47420,160,295157,183,273,608
02.07.20181,151.981,162.591,141.211,151.66598,486,821157,757,220,192
29.06.20181,134.741,154.161,134.471,154.16688,233,377158,098,991,222
28.06.20181,123.541,129.771,117.581,125.13522,240,653154,122,119,937
27.06.20181,119.421,133.611,106.251,124.84604,712,899154,082,364,526
26.06.20181,123.131,130.491,111.041,113.60440,944,644152,543,871,831
25.06.20181,119.361,129.561,118.661,120.23517,670,222153,451,391,726
* Trading Volume of the Index Constituents.