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
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
27.05.20191,280.011,288.121,279.121,288.12365,436,642161,475,095,093
24.05.20191,273.671,290.801,273.671,279.11770,635,217160,345,588,906
23.05.20191,288.791,288.791,269.501,275.42769,154,846159,882,410,498
22.05.20191,281.021,296.851,276.201,292.79703,801,885162,060,095,588
21.05.20191,257.201,281.121,256.101,279.12875,290,388160,347,224,340
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
* Trading Volume of the Index Constituents.