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
20.01.20211,476.751,494.971,475.651,486.901,031,368,068239,739,555,109
19.01.20211,480.801,492.721,466.661,470.631,171,611,349237,115,743,227
18.01.20211,472.001,477.681,456.731,474.861,241,568,421237,798,246,791
15.01.20211,499.871,507.061,470.921,474.281,423,632,931237,704,349,412
14.01.20211,478.411,505.571,466.251,500.581,481,079,865241,944,209,065
13.01.20211,494.181,503.211,473.291,486.771,354,795,437239,718,888,603
12.01.20211,474.341,496.041,467.961,484.961,415,058,092239,426,052,564
11.01.20211,467.851,488.561,450.551,466.561,915,551,868236,459,648,832
08.01.20211,444.761,481.841,444.761,466.501,780,068,459236,449,341,801
06.01.20211,435.511,446.211,424.871,436.71966,753,754231,646,218,673
05.01.20211,410.891,428.701,386.561,426.11965,867,943229,937,215,182
04.01.20211,399.641,439.611,398.821,424.84902,773,552229,733,253,322
30.12.20201,393.961,403.881,382.881,387.46900,524,024223,706,030,088
29.12.20201,396.521,405.901,395.081,398.48841,481,052225,483,540,189
28.12.20201,379.641,396.971,379.641,391.31706,613,330224,326,642,186
25.12.20201,379.841,384.061,376.621,378.36318,818,109222,239,644,015
24.12.20201,365.311,378.331,358.221,378.33686,195,612222,234,756,100
23.12.20201,338.201,367.271,335.761,366.76873,545,985220,369,046,289
22.12.20201,339.031,359.911,327.891,351.431,310,550,618217,896,854,605
21.12.20201,394.521,394.521,326.651,335.931,807,638,073215,397,735,498
18.12.20201,418.811,419.411,386.341,402.501,713,114,494226,131,571,662
17.12.20201,407.691,434.651,407.691,419.221,898,374,991216,683,914,017
16.12.20201,399.421,407.861,388.151,400.051,283,328,324213,757,024,201
15.12.20201,387.151,409.261,382.951,390.461,259,769,478212,292,855,675
14.12.20201,421.881,432.731,397.491,398.121,699,930,610213,462,390,614
11.12.20201,404.781,413.561,395.771,412.881,482,318,655215,716,883,167
10.12.20201,362.071,404.681,360.061,404.681,410,306,749214,464,036,577
09.12.20201,364.461,382.751,364.461,372.471,304,359,265209,546,660,025
08.12.20201,362.321,375.751,354.751,364.661,272,506,718208,355,106,271
07.12.20201,352.221,368.861,341.401,368.861,194,328,160208,996,252,653
04.12.20201,342.061,358.631,342.061,357.391,278,466,657207,244,718,592
03.12.20201,336.841,339.411,321.421,339.411,279,625,162204,499,630,054
02.12.20201,308.611,335.441,305.871,335.441,261,695,134203,892,428,523
01.12.20201,283.561,312.691,283.561,311.051,431,210,850200,169,325,444
30.11.20201,300.141,300.141,281.001,281.972,241,564,095195,729,217,411
27.11.20201,303.471,306.011,291.171,302.431,201,919,361198,852,972,644
26.11.20201,310.041,316.571,298.601,307.141,140,970,011199,571,538,922
25.11.20201,298.861,309.541,287.361,301.831,720,667,142198,761,981,070
24.11.20201,270.341,288.711,265.881,287.121,308,805,088196,515,495,733
23.11.20201,267.921,287.361,255.801,256.811,160,405,126191,887,301,682
20.11.20201,263.651,269.021,256.211,262.69760,984,897192,785,993,334
19.11.20201,270.451,270.451,251.531,258.911,057,793,799192,208,792,281
18.11.20201,258.771,282.071,253.231,276.751,140,335,320194,933,125,089
17.11.20201,274.261,276.811,246.711,258.461,277,739,927192,139,969,895
16.11.20201,243.101,268.611,243.101,268.611,477,976,810193,689,887,832
13.11.20201,224.721,233.841,218.521,227.781,212,842,067187,455,877,295
12.11.20201,224.641,239.781,219.151,238.451,453,090,570189,084,200,236
11.11.20201,236.141,254.161,231.471,233.812,037,761,595188,375,689,708
10.11.20201,224.451,240.781,212.611,232.871,960,077,499188,233,372,767
09.11.20201,187.841,242.241,187.321,236.302,447,796,392188,756,149,703
06.11.20201,163.851,178.281,151.741,178.281,036,726,988179,898,824,306
05.11.20201,121.241,172.141,121.241,170.741,364,650,265178,747,638,775
03.11.20201,077.201,109.711,077.201,108.15988,658,378169,191,514,913
02.11.20201,062.091,075.121,039.511,069.33903,633,452163,264,269,020
30.10.20201,078.021,078.371,056.021,066.60861,199,823162,846,819,026
29.10.20201,075.401,091.431,062.701,078.96939,054,797164,734,513,681
28.10.20201,124.231,124.231,070.681,078.291,162,434,077164,632,145,571
27.10.20201,146.561,151.661,126.601,131.36798,592,440172,734,790,815
26.10.20201,163.891,165.581,151.451,152.33690,987,647175,936,356,631
23.10.20201,154.251,166.511,149.131,164.06761,260,453177,726,803,137
22.10.20201,143.171,155.391,137.141,155.24800,546,691176,380,772,837
21.10.20201,145.301,151.941,136.761,143.42859,322,585174,575,697,617
20.10.20201,130.261,143.821,123.081,140.69906,844,481174,159,131,360
19.10.20201,131.431,137.071,128.801,135.12629,404,337173,309,222,811
16.10.20201,137.251,138.871,121.291,132.80912,781,052172,953,866,180
15.10.20201,156.181,156.441,128.061,132.29833,294,217172,875,884,970
14.10.20201,157.021,164.671,151.511,160.30699,829,521177,152,548,725
13.10.20201,162.181,169.801,151.181,156.11737,147,462176,513,806,624
12.10.20201,163.091,169.931,155.851,162.91761,594,375177,550,863,453
09.10.20201,157.381,165.691,147.951,164.34881,133,527177,770,095,359
08.10.20201,150.831,158.821,148.001,158.82721,182,283176,926,419,502
07.10.20201,157.931,164.691,140.531,143.95858,915,967174,656,926,058
06.10.20201,163.751,176.581,157.411,168.56936,298,147178,414,174,467
05.10.20201,152.561,160.541,144.041,157.86809,952,177176,779,693,256
02.10.20201,157.171,157.171,134.001,148.071,007,358,197175,285,096,869
01.10.20201,181.291,191.191,170.721,174.49955,151,900179,320,040,306
30.09.20201,158.751,182.961,152.941,178.51860,108,318179,932,657,910
29.09.20201,169.841,172.761,138.951,155.671,010,506,328176,445,671,457
28.09.20201,171.871,178.651,163.081,166.86882,874,460178,153,930,765
25.09.20201,189.401,193.581,160.281,164.68965,660,234177,821,311,703
24.09.20201,187.481,192.671,172.941,188.981,138,578,470181,532,338,546
23.09.20201,214.291,225.061,195.771,195.771,874,980,092182,567,825,164
22.09.20201,189.371,209.031,182.041,193.06954,393,234182,155,187,326
21.09.20201,225.321,225.991,176.631,181.241,111,885,847180,349,720,860
18.09.20201,246.671,250.131,226.481,228.641,160,560,255187,587,250,643
17.09.20201,238.421,246.021,232.821,243.291,139,141,478168,043,029,008
16.09.20201,252.381,257.921,243.601,251.86978,904,607169,200,934,777
15.09.20201,229.161,253.681,227.941,253.68998,035,340169,447,258,806
14.09.20201,224.141,239.421,218.411,228.48827,899,842166,041,254,653
11.09.20201,210.121,225.591,207.271,223.05776,441,333165,307,861,969
10.09.20201,207.981,220.271,191.891,216.59876,831,635164,434,206,418
09.09.20201,189.691,206.041,187.981,201.34854,485,866162,372,912,756
08.09.20201,221.351,225.161,183.781,189.471,076,140,957160,768,846,976
07.09.20201,223.751,230.021,210.211,218.52705,515,302164,695,062,798
04.09.20201,222.211,236.651,214.721,220.01927,887,041164,897,197,808
03.09.20201,234.421,241.281,216.931,223.211,099,084,362165,329,207,829
02.09.20201,280.081,283.691,229.501,234.821,259,376,345166,897,922,386
01.09.20201,265.701,282.241,264.851,274.501,113,647,063172,261,618,426
31.08.20201,274.051,286.071,255.341,258.602,478,394,167170,113,169,471
28.08.20201,267.381,271.321,254.831,265.62810,742,087171,061,540,265
* Trading Volume of the Index Constituents.