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
15.10.20191,321.241,331.781,318.351,331.03658,465,742165,957,353,599
14.10.20191,329.571,332.281,319.311,321.13567,382,772164,722,479,199
11.10.20191,330.971,341.701,328.411,329.63759,016,969165,782,443,640
10.10.20191,315.341,330.921,310.391,330.92491,589,368165,942,875,656
09.10.20191,306.811,321.831,306.261,317.48551,216,265164,267,210,959
08.10.20191,319.141,324.761,303.641,306.39504,845,326162,884,916,730
07.10.20191,313.901,322.261,305.051,320.25514,783,758164,612,749,427
04.10.20191,309.731,319.881,309.151,311.65521,000,111163,540,603,087
03.10.20191,313.971,317.661,300.451,307.01664,222,319162,962,546,075
02.10.20191,330.691,331.501,311.031,313.75667,886,226163,803,130,580
01.10.20191,335.641,346.701,328.841,329.37586,995,104165,750,547,701
30.09.20191,344.131,348.021,331.951,333.91536,678,202166,315,793,016
27.09.20191,360.211,360.581,347.691,347.72364,491,456168,037,915,638
26.09.20191,353.181,363.201,350.051,359.59578,839,036169,517,850,893
25.09.20191,353.391,354.011,340.191,354.01608,203,742168,822,195,741
24.09.20191,374.411,379.421,355.881,358.80626,639,896169,419,296,549
23.09.20191,374.361,375.321,363.691,373.49527,448,100171,251,437,760
20.09.20191,376.211,379.411,368.431,377.38791,405,727171,736,725,568
19.09.20191,382.321,386.991,373.151,378.06771,875,888162,239,864,988
18.09.20191,379.671,382.471,375.201,382.16586,408,771162,722,377,141
17.09.20191,393.301,399.361,374.401,381.50966,156,795162,645,015,521
16.09.20191,376.211,396.251,375.571,396.091,017,109,548164,363,439,534
13.09.20191,360.971,370.771,359.461,368.93639,052,253161,165,296,111
12.09.20191,354.561,364.761,349.591,361.05872,504,001160,237,563,283
11.09.20191,342.551,358.671,339.111,354.68733,557,383159,487,358,918
10.09.20191,338.651,343.951,330.381,343.95708,029,416158,224,031,099
09.09.20191,343.161,349.901,336.731,340.14459,598,211157,775,921,073
06.09.20191,334.571,342.501,328.021,340.52643,188,816157,820,208,593
05.09.20191,332.361,344.751,332.361,337.92937,324,160157,514,831,761
04.09.20191,315.101,332.731,315.101,330.771,024,354,377156,672,970,619
03.09.20191,306.761,307.281,297.741,303.491,032,235,898153,460,943,994
02.09.20191,293.901,310.631,292.861,309.22674,062,004154,135,571,630
30.08.20191,285.551,297.681,284.851,293.32820,237,104152,263,550,686
29.08.20191,264.181,284.941,261.971,284.94706,929,245151,277,631,767
28.08.20191,260.451,267.411,250.871,266.71654,565,429149,130,746,472
27.08.20191,268.861,269.981,248.321,258.601,028,576,374148,175,779,984
26.08.20191,265.401,276.241,260.451,268.25380,689,141149,311,947,648
23.08.20191,286.451,288.491,267.621,268.45595,346,131149,335,560,659
22.08.20191,280.981,288.281,276.171,282.63577,293,610151,005,775,252
21.08.20191,267.541,281.801,262.741,280.19542,367,033150,717,831,007
20.08.20191,248.391,265.221,245.851,264.59628,296,792148,881,313,431
19.08.20191,244.401,253.341,233.191,247.53620,752,231146,873,346,680
16.08.20191,257.301,261.091,239.811,239.81562,245,069145,963,990,670
15.08.20191,260.761,268.731,241.121,250.13735,207,121147,178,516,532
14.08.20191,302.881,304.471,255.791,259.68710,725,633148,303,795,392
13.08.20191,294.951,306.461,277.681,297.85698,087,185152,796,887,970
12.08.20191,296.691,302.041,287.471,294.12434,545,430152,357,794,573
09.08.20191,306.051,307.731,289.081,289.47499,283,919151,811,038,108
08.08.20191,298.771,308.801,298.771,303.80608,974,644153,497,613,101
07.08.20191,294.941,306.531,280.421,284.91747,780,884151,273,968,055
06.08.20191,276.221,300.771,276.101,294.50729,122,162152,402,189,806
05.08.20191,287.111,295.011,279.291,282.29803,924,272150,965,508,173
02.08.20191,325.481,325.481,290.121,293.191,030,227,931152,248,234,725
01.08.20191,350.461,352.721,339.541,346.40636,984,258158,512,575,149
31.07.20191,358.071,364.841,352.681,360.04727,819,063160,118,607,592
30.07.20191,355.911,358.091,349.001,352.89614,546,211159,276,426,606
29.07.20191,350.111,355.581,346.261,353.61541,607,948159,361,217,857
26.07.20191,343.711,361.941,342.531,348.301,163,520,340158,737,060,599
25.07.20191,333.571,362.301,326.481,346.911,093,402,003158,573,389,257
24.07.20191,350.011,351.311,336.941,339.62537,615,474157,714,631,771
23.07.20191,341.541,351.081,338.941,345.48539,754,507158,404,505,216
22.07.20191,349.121,353.411,341.171,341.17552,981,957157,897,171,514
19.07.20191,359.441,365.881,350.331,350.69509,472,526159,017,974,823
18.07.20191,354.301,359.431,348.951,349.76483,807,065158,908,549,988
17.07.20191,357.091,367.041,354.111,361.58649,288,688160,299,602,564
16.07.20191,384.531,385.181,372.761,382.09660,055,677162,714,338,000
15.07.20191,392.921,396.671,385.301,386.52623,494,004163,235,944,646
12.07.20191,397.711,398.551,379.501,387.87609,448,737163,395,435,586
11.07.20191,408.781,413.821,391.551,398.88708,157,981164,690,980,288
10.07.20191,392.561,409.431,386.151,407.64734,638,250165,722,556,314
09.07.20191,395.921,399.161,390.701,394.86555,530,358164,218,082,828
08.07.20191,393.621,399.551,384.051,399.55638,876,176164,770,573,716
05.07.20191,410.911,412.971,397.291,398.75692,040,578164,676,639,340
04.07.20191,404.601,411.531,399.221,411.53740,028,213166,180,791,639
03.07.20191,398.241,402.451,389.471,401.52715,328,071165,001,898,276
02.07.20191,402.121,405.401,391.081,398.26588,176,191164,618,706,429
01.07.20191,383.571,409.761,383.571,401.64878,694,126165,016,371,149
28.06.20191,387.331,393.631,380.061,380.52661,808,290162,529,684,779
27.06.20191,386.141,396.191,380.881,388.07600,824,742163,418,378,643
26.06.20191,380.581,388.931,376.891,386.63615,524,233163,249,377,623
25.06.20191,389.961,392.901,373.151,380.87551,333,370162,571,005,313
24.06.20191,381.011,389.521,380.921,387.06487,577,700163,300,217,789
21.06.20191,390.861,391.031,365.481,375.02981,504,697161,882,931,286
20.06.20191,362.521,391.721,362.521,391.211,132,627,813174,397,393,439
19.06.20191,359.511,366.491,353.871,361.14623,918,513170,627,924,297
18.06.20191,338.301,359.631,334.561,359.23721,458,951170,389,023,911
17.06.20191,339.501,351.041,336.321,340.90682,123,904168,091,420,189
14.06.20191,345.141,356.061,341.051,341.05707,877,367168,109,973,981
13.06.20191,342.101,346.981,332.721,346.98934,279,331168,852,864,266
11.06.20191,321.821,347.831,321.671,343.33971,772,793168,395,441,265
10.06.20191,327.751,337.631,326.941,335.71719,915,924167,440,164,069
07.06.20191,323.751,330.411,320.481,325.95833,682,186166,217,312,674
06.06.20191,301.741,321.231,301.051,319.85779,142,113165,453,058,589
05.06.20191,308.591,314.291,300.111,303.35691,610,157163,383,447,161
04.06.20191,314.221,321.391,299.061,307.551,080,328,297163,910,019,380
03.06.20191,280.991,323.061,273.621,315.221,498,401,611164,872,441,674
31.05.20191,283.381,288.311,268.291,287.09685,108,065161,345,507,552
30.05.20191,282.561,291.111,280.691,286.52725,051,565161,274,632,941
29.05.20191,269.231,277.771,262.131,275.92753,065,783159,946,122,759
28.05.20191,287.341,289.611,264.861,271.151,529,845,599159,347,158,430
* Trading Volume of the Index Constituents.