+7 (495) 232-3363
+7 (495) 363-3232
Instruments News Materials Documents
Indices
MOEX Russia Index and RTS Index
Constituents
Blue Chip Index
Russian Government Bond Index
Micex Corporate Bond Index
Intraday net asset value of the fund (iNAV)
Volatility Index
Multi-Asset Indices
Equity Indices for the Government sector
Total Return Indices
Money Market indicators
Documents
Analytics
Index Licensing
News
  2. Indices
  3. MOEX Russia Index and RTS Index

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
Pages:12345678910Next 10>>
DateOpenMaxMinCloseTrading Volume, USD*Market Capitalization, USD
20.05.20191,255.831,263.721,252.291,256.22529,961,706157,475,937,090
17.05.20191,255.981,259.311,252.021,254.68657,576,088157,283,490,791
16.05.20191,243.791,266.631,243.631,261.33956,413,240158,116,954,641
15.05.20191,246.281,251.411,239.021,247.021,023,608,816156,323,245,629
14.05.20191,208.001,243.961,208.001,241.511,264,015,093155,632,080,437
13.05.20191,215.631,221.531,206.961,207.57524,430,137151,377,293,348
10.05.20191,228.821,229.691,210.671,213.79498,537,742152,156,714,162
08.05.20191,234.931,239.861,229.011,233.05485,397,367154,570,933,536
07.05.20191,245.911,247.951,234.931,237.86552,519,764155,174,032,912
06.05.20191,243.521,245.591,228.151,245.59398,838,195156,142,980,123
03.05.20191,239.211,250.791,239.211,248.39455,546,251156,494,479,741
02.05.20191,247.091,249.411,236.941,238.05402,861,475155,198,613,008
30.04.20191,255.831,255.901,244.861,248.39652,260,276156,494,513,268
29.04.20191,247.801,255.551,247.211,254.96459,783,567157,318,527,878
26.04.20191,247.641,248.291,239.971,247.01693,875,272156,320,962,734
25.04.20191,262.491,263.201,244.801,245.98749,450,957156,192,633,215
24.04.20191,279.711,279.791,257.941,263.97537,871,658158,448,056,256
23.04.20191,276.751,284.911,271.581,277.71590,064,655160,169,680,941
22.04.20191,262.641,276.981,262.641,275.59328,563,409159,903,763,547
19.04.20191,262.731,265.601,259.281,260.82135,744,304158,052,830,798
18.04.20191,266.511,266.511,254.281,262.28462,296,942158,235,209,283
17.04.20191,259.751,269.861,259.751,265.51614,314,543158,640,400,540
16.04.20191,248.561,258.531,244.731,255.45725,697,897157,379,675,938
15.04.20191,255.431,260.461,242.771,246.99462,212,880156,319,118,704
12.04.20191,243.741,260.491,243.601,253.44707,575,781157,126,951,395
11.04.20191,262.781,266.081,245.171,245.17819,103,654156,091,246,210
10.04.20191,248.221,263.611,245.101,262.48998,588,461158,260,928,692
09.04.20191,244.901,252.881,242.971,248.38858,414,127156,492,618,009
08.04.20191,225.741,240.161,225.741,240.16591,362,487155,462,251,313
05.04.20191,219.831,229.311,219.601,225.84557,761,282153,667,671,236
04.04.20191,222.001,224.001,214.701,219.94522,941,125152,927,799,244
03.04.20191,220.991,232.641,220.991,224.35724,120,970153,480,611,323
02.04.20191,219.431,222.341,211.021,216.20508,542,932152,459,512,896
01.04.20191,199.311,217.681,199.311,214.29536,441,171152,219,935,739
29.03.20191,209.751,220.221,194.921,198.11718,117,496150,191,528,924
28.03.20191,208.841,212.641,203.381,207.31472,550,409151,344,821,072
27.03.20191,228.291,229.431,207.231,207.23600,291,644151,334,404,399
26.03.20191,228.321,236.191,223.801,229.96616,531,514154,183,614,997
25.03.20191,212.071,229.931,205.191,228.34705,407,534153,980,868,681
22.03.20191,237.001,240.141,209.141,213.40514,960,126152,108,736,174
21.03.20191,235.791,243.701,234.021,237.68766,722,534162,717,434,410
20.03.20191,220.051,227.331,216.711,226.26550,949,319161,215,850,783
19.03.20191,216.261,223.331,214.401,219.78488,248,815160,364,867,836
18.03.20191,204.051,218.351,201.771,213.35503,344,352159,519,533,893
15.03.20191,182.781,196.751,182.781,196.75704,062,997157,337,045,834
14.03.20191,189.581,193.211,179.671,181.96510,294,954155,391,799,588
13.03.20191,184.871,189.141,177.841,189.14668,183,580156,335,845,441
12.03.20191,179.201,188.371,178.781,183.34437,130,943155,574,022,521
11.03.20191,176.031,179.621,173.051,176.71493,850,679154,701,412,046
07.03.20191,189.811,190.941,177.531,179.58466,379,598155,078,991,476
06.03.20191,182.111,193.911,182.111,191.51509,127,253156,647,419,625
05.03.20191,184.681,185.651,177.371,180.15448,055,570155,154,775,360
04.03.20191,184.341,190.281,182.721,185.83371,634,622155,900,590,368
01.03.20191,188.801,194.471,184.461,187.35443,393,122156,100,799,393
28.02.20191,191.841,192.341,181.141,188.28601,489,292156,223,698,036
27.02.20191,196.571,199.771,183.381,191.01490,646,898156,581,746,117
26.02.20191,196.901,196.901,186.281,193.07472,029,550156,853,158,521
25.02.20191,200.371,210.881,195.121,201.57546,392,047157,970,622,858
22.02.20191,186.971,198.401,186.141,198.40406,282,138157,552,926,473
21.02.20191,194.381,199.711,184.501,188.60519,959,145156,265,338,757
20.02.20191,179.371,194.851,179.371,194.40561,916,824157,027,901,388
19.02.20191,174.601,180.011,164.891,173.64494,921,253154,298,083,839
18.02.20191,182.851,186.661,167.541,177.04515,816,560154,744,852,736
15.02.20191,165.081,178.001,165.081,177.50618,312,806154,805,872,564
14.02.20191,169.051,174.191,151.951,156.311,001,223,960152,020,115,690
13.02.20191,212.001,215.481,190.601,190.79729,119,318156,552,498,288
12.02.20191,201.341,218.831,201.341,215.47540,525,412159,797,643,257
11.02.20191,198.871,209.811,198.811,201.33445,770,034157,938,605,695
08.02.20191,199.001,201.411,189.571,199.65449,885,002157,717,995,756
07.02.20191,213.511,213.511,197.061,200.14574,369,129157,782,264,314
06.02.20191,222.941,225.081,214.561,215.83440,726,320159,845,277,672
05.02.20191,212.451,226.561,212.331,223.48484,817,322160,850,564,118
04.02.20191,213.361,219.091,209.201,211.15407,317,771159,229,303,513
01.02.20191,213.701,218.411,205.111,211.23534,648,987159,240,019,584
31.01.20191,210.891,224.551,210.891,214.45752,549,475159,663,225,560
30.01.20191,190.831,200.091,187.661,198.99568,490,931157,630,449,941
29.01.20191,176.951,192.791,169.061,191.38547,068,741156,629,950,652
28.01.20191,192.981,196.781,175.121,178.91505,925,116154,991,336,558
25.01.20191,190.701,193.291,181.791,192.02557,540,335156,714,285,668
24.01.20191,187.071,191.501,179.741,188.15749,538,217156,205,966,560
23.01.20191,168.491,186.611,167.861,186.51596,685,002155,990,824,309
22.01.20191,170.321,170.321,161.911,169.79507,150,601153,791,897,775
21.01.20191,175.841,178.441,171.091,171.09415,978,621153,963,653,622
18.01.20191,164.951,176.421,163.381,176.42609,067,726154,663,468,359
17.01.20191,156.421,157.891,148.251,157.06558,428,235152,118,870,796
16.01.20191,148.091,155.091,146.201,152.99494,709,941151,583,701,643
15.01.20191,146.971,155.031,139.161,148.03502,460,599150,931,194,680
14.01.20191,148.291,148.291,132.281,147.16375,397,932150,817,199,866
11.01.20191,146.761,153.311,140.391,148.75543,376,831151,026,593,123
10.01.20191,139.221,142.321,129.151,142.32513,228,140150,180,539,995
09.01.20191,127.091,137.151,124.421,135.51544,061,590149,284,895,233
08.01.20191,116.611,127.701,114.381,122.90401,837,374147,627,056,481
04.01.20191,090.961,118.031,090.961,118.03294,364,853146,987,795,210
03.01.20191,069.391,093.221,063.631,086.80334,969,354142,881,802,584
29.12.20181,069.411,074.191,065.601,068.7279,586,645140,504,809,900
28.12.20181,055.081,076.811,055.081,066.13339,705,372140,163,833,675
27.12.20181,062.311,073.761,052.681,056.61405,049,471138,912,705,584
26.12.20181,051.551,056.261,045.301,053.17216,421,195138,459,973,208
25.12.20181,064.931,064.931,033.311,048.71269,727,291137,874,369,182
24.12.20181,073.141,080.161,066.361,070.09282,755,398140,684,710,989
Pages:12345678910Next 10>>
* Trading Volume of the Index Constituents.

Copyright © Moscow Exchange, 2011 - 2019. All the rights for the information and analytical materials published on this website are protected in compliance with the Russian legislation. Before you start using the website, please read User Agreement carefully. Display, distribution or any other use of the information published on the Exchange’s website or any of its parts is allowed only upon receiving prior written authorization from the Exchange.