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
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
* Trading Volume of the Index Constituents.