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
20.05.20191,255.831,263.721,252.291,256.22529,961,706157,475,937,090
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
* Trading Volume of the Index Constituents.