+7 (495) 232-3363
+7 (495) 363-3232
Instruments News Materials Documents
  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
27.05.20201,222.911,234.831,197.781,212.201,392,080,491155,568,064,731
26.05.20201,220.591,243.961,220.451,224.991,138,452,548157,209,658,106
25.05.20201,195.961,213.411,195.961,213.41520,772,490155,723,321,457
22.05.20201,194.861,198.261,174.861,188.47901,924,536152,523,210,676
21.05.20201,226.091,243.271,196.211,206.281,395,244,105154,808,388,711
20.05.20201,176.021,225.471,173.701,225.471,420,352,519157,272,015,252
19.05.20201,171.431,183.771,168.041,177.241,246,749,273151,081,512,194
18.05.20201,122.711,167.951,122.711,167.881,242,116,405149,880,244,291
15.05.20201,121.471,134.341,107.491,107.49944,926,452142,130,385,415
14.05.20201,106.251,113.941,086.361,102.981,014,255,477141,551,266,874
13.05.20201,124.291,132.751,110.371,110.37881,152,009142,500,243,078
12.05.20201,130.711,143.651,123.161,137.28953,304,246145,953,089,649
08.05.20201,125.661,140.011,116.251,136.34720,760,319145,833,257,178
07.05.20201,112.341,138.221,111.731,126.48953,793,798144,567,543,619
06.05.20201,135.741,139.511,106.061,111.43902,066,766142,635,997,842
05.05.20201,117.001,135.401,115.991,133.16689,063,981145,424,545,537
04.05.20201,111.281,111.281,080.631,099.42808,882,059141,095,031,977
30.04.20201,157.931,169.881,121.781,125.031,388,797,907144,381,615,614
29.04.20201,117.721,147.971,113.891,144.641,164,841,379146,898,317,486
28.04.20201,085.861,125.881,081.091,109.601,238,349,193142,401,394,847
27.04.20201,086.061,099.381,081.491,083.68718,729,890139,074,391,599
24.04.20201,090.461,103.771,074.061,081.32870,828,742138,772,035,839
23.04.20201,079.151,110.401,071.341,099.671,102,362,511141,126,378,733
22.04.20201,011.381,071.801,006.961,066.011,284,128,846136,807,546,255
21.04.20201,037.691,037.89991.491,012.151,410,130,944129,894,542,201
20.04.20201,075.221,079.751,055.711,068.32908,418,603137,103,516,589
17.04.20201,083.271,092.541,068.931,078.69947,885,948138,434,032,775
16.04.20201,057.131,087.801,036.951,066.911,429,962,025136,923,153,028
15.04.20201,129.491,129.491,045.131,046.881,329,654,005134,351,504,410
14.04.20201,133.951,151.651,127.191,133.231,127,103,062145,433,461,710
13.04.20201,142.901,148.581,118.871,124.97647,203,831144,373,914,443
10.04.20201,136.221,148.601,127.841,142.07494,331,430146,567,848,461
09.04.20201,132.271,170.271,119.821,155.491,588,733,593148,290,705,606
08.04.20201,091.531,114.601,083.501,114.601,108,655,944143,043,480,282
07.04.20201,097.821,122.881,087.081,099.761,601,518,133141,138,983,138
06.04.20201,069.661,090.811,059.311,083.431,177,923,444139,042,446,124
03.04.20201,038.921,070.421,030.641,049.881,517,328,887134,737,323,524
02.04.20201,011.801,038.20983.631,034.061,730,770,534132,707,053,800
01.04.2020990.15995.18977.48987.751,017,311,875126,763,895,862
31.03.2020979.271,014.51979.271,014.441,460,135,891130,188,844,152
30.03.2020950.20962.60926.80958.541,039,472,867123,014,631,152
27.03.20201,013.151,015.89945.28955.341,200,576,058122,603,958,897
26.03.2020986.431,022.02959.311,017.031,419,557,490130,520,676,856
25.03.2020989.491,027.62943.02981.692,162,227,007125,986,322,405
24.03.2020929.89978.23929.89965.321,600,643,799123,884,700,691
23.03.2020889.95916.92860.74883.781,599,932,345113,420,817,310
20.03.2020926.19980.21913.69924.222,273,693,931118,610,147,072
19.03.2020831.46908.75808.79902.632,019,237,558110,930,609,395
18.03.2020915.71915.74827.52832.261,608,217,276102,281,974,739
17.03.2020955.12985.24909.92934.661,778,934,504114,866,497,060
16.03.2020996.53998.33910.66966.931,905,158,839118,833,021,997
13.03.2020958.291,055.49957.19991.692,506,971,936121,875,718,592
12.03.20201,042.201,042.20953.64966.402,321,490,412118,767,520,671
11.03.20201,117.851,130.621,076.541,086.181,950,537,456133,487,829,263
10.03.20201,149.811,182.081,055.311,094.183,457,193,640134,470,602,481
06.03.20201,291.471,300.611,238.531,257.962,043,646,461154,598,676,435
05.03.20201,356.001,363.731,319.151,323.821,202,007,104162,693,422,089
04.03.20201,336.301,364.551,326.901,348.191,248,639,026165,687,853,547
03.03.20201,336.101,360.281,320.511,358.031,631,414,153166,897,755,002
02.03.20201,332.741,368.631,275.171,303.472,162,692,814160,192,041,226
28.02.20201,359.931,362.431,279.741,299.692,735,332,607159,727,721,127
27.02.20201,438.281,444.051,381.021,386.201,551,719,981170,358,823,099
26.02.20201,442.871,464.341,419.261,461.221,646,315,853179,579,265,389
25.02.20201,504.061,506.851,445.761,446.111,328,609,441177,722,716,478
21.02.20201,525.881,531.621,515.451,524.71744,748,901187,381,427,462
20.02.20201,546.351,552.041,535.811,535.81878,873,958188,746,051,847
19.02.20201,525.011,544.621,525.011,542.08870,822,792189,515,978,087
18.02.20201,540.601,540.951,510.821,515.54897,583,972186,254,605,821
17.02.20201,535.161,546.871,535.161,543.25569,383,453189,660,335,294
14.02.20201,541.281,550.121,528.221,534.89808,633,847188,632,691,468
13.02.20201,553.321,554.201,530.791,543.501,001,347,433189,691,086,272
12.02.20201,542.811,557.931,541.141,557.441,328,068,387191,403,736,076
11.02.20201,509.161,548.271,509.161,539.561,444,519,941189,207,471,014
10.02.20201,517.681,530.041,495.201,503.951,029,706,450184,830,964,006
07.02.20201,542.111,547.971,506.251,518.231,133,930,456186,585,064,503
06.02.20201,569.331,579.091,533.831,539.421,077,409,523189,189,667,947
05.02.20201,550.181,579.601,538.231,560.481,424,271,355191,777,430,510
04.02.20201,523.911,550.221,523.841,547.191,328,957,468190,145,174,367
03.02.20201,509.201,530.861,507.301,521.161,312,645,665186,945,483,256
31.01.20201,559.981,568.821,517.071,517.071,282,875,590186,443,333,691
30.01.20201,565.601,565.781,544.551,544.551,051,418,471189,820,537,235
29.01.20201,581.071,584.261,563.891,570.651,052,203,915193,028,260,153
28.01.20201,549.471,572.731,531.601,572.231,202,523,330193,221,708,038
27.01.20201,584.971,584.971,541.901,541.901,414,063,423189,494,025,313
24.01.20201,601.661,614.681,597.161,599.82976,036,211196,612,763,635
23.01.20201,611.121,614.981,593.811,596.111,305,848,211196,156,347,582
22.01.20201,635.641,643.191,612.871,612.871,282,181,406198,216,553,468
21.01.20201,644.181,644.181,622.581,634.321,051,928,115200,852,418,518
20.01.20201,640.501,651.821,640.391,646.601,012,294,333202,361,630,934
17.01.20201,615.151,641.821,614.901,637.751,278,922,474201,273,981,094
16.01.20201,608.931,618.101,608.641,612.721,129,836,846198,197,736,257
15.01.20201,604.031,615.641,588.731,602.291,236,024,504196,915,912,938
14.01.20201,622.411,625.611,602.031,604.961,235,015,174197,244,759,437
13.01.20201,612.381,620.171,608.531,619.73878,906,231199,059,219,010
10.01.20201,602.401,614.691,594.011,614.69738,153,089198,439,538,202
09.01.20201,597.241,607.281,590.771,601.74957,117,917196,849,079,609
08.01.20201,567.721,590.211,563.181,589.08859,750,392195,292,226,659
06.01.20201,560.361,568.351,549.521,568.35632,735,957192,744,647,506
03.01.20201,554.721,567.861,553.801,564.18718,378,860192,232,887,593
30.12.20191,549.591,558.241,545.301,548.92600,152,934190,357,695,704
Pages:12345678910Next 10>>
* Trading Volume of the Index Constituents.

Copyright © Moscow Exchange, 2011 - 2020. 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.