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
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
21.12.20181,084.411,089.881,070.981,077.17645,732,711141,615,665,395
20.12.20181,096.711,097.631,081.281,083.47703,467,566146,613,760,235
19.12.20181,099.171,103.491,089.101,099.63542,569,727148,800,245,252
18.12.20181,110.351,110.351,095.481,106.05668,082,384149,669,351,098
17.12.20181,115.541,126.931,111.011,113.44445,704,294150,668,724,876
14.12.20181,130.531,130.531,111.791,116.50471,863,056151,082,610,166
13.12.20181,123.601,131.411,120.951,129.35485,436,062152,822,048,994
12.12.20181,135.591,136.971,122.181,125.78513,882,001152,339,302,483
11.12.20181,133.231,143.151,127.721,134.71528,831,544153,547,686,396
10.12.20181,151.151,156.631,135.391,136.50502,580,655153,789,104,274
07.12.20181,137.651,163.611,134.731,157.94643,354,202156,690,792,875
06.12.20181,154.131,154.131,121.571,134.07596,392,415153,460,093,502
05.12.20181,142.931,153.001,135.751,153.00507,852,875156,022,426,059
04.12.20181,156.011,160.501,150.161,155.88607,322,623156,411,483,360
03.12.20181,131.701,162.721,131.701,154.18787,062,449156,182,490,849
30.11.20181,139.271,139.711,119.501,126.14888,879,783152,387,484,056
29.11.20181,123.141,146.221,123.141,141.30767,528,366154,439,405,074
28.11.20181,099.751,116.231,096.281,113.46681,309,220150,671,613,836
27.11.20181,085.121,101.961,085.121,098.59630,535,051148,659,021,203
26.11.20181,115.681,116.901,072.691,084.17810,008,694146,707,748,768
23.11.20181,136.941,136.941,110.361,113.52519,467,479150,679,195,765
22.11.20181,131.271,140.721,127.021,138.38401,307,194154,044,264,324
21.11.20181,113.721,131.051,112.381,127.42527,136,299152,560,473,948
20.11.20181,139.971,139.971,107.431,116.85559,660,551151,130,605,546
19.11.20181,134.051,143.111,131.081,135.71466,516,465153,682,009,701
16.11.20181,140.121,145.801,130.461,134.93515,481,513153,577,195,734
15.11.20181,119.541,134.791,119.541,131.13537,278,477153,062,890,061
14.11.20181,095.601,117.261,088.131,117.26732,777,193151,186,368,230
13.11.20181,108.921,117.661,100.051,100.05651,808,681148,856,682,025
12.11.20181,113.741,130.971,113.741,114.75504,860,918150,846,120,675
09.11.20181,145.071,145.071,113.521,121.38717,112,672151,742,910,322
08.11.20181,161.991,168.551,152.641,155.27656,501,085156,329,969,101
07.11.20181,148.731,164.841,140.011,164.27739,033,660157,546,987,374
06.11.20181,133.181,154.981,133.181,151.14574,106,878155,769,830,636
02.11.20181,133.241,142.771,130.511,134.80605,311,887153,559,680,963
01.11.20181,125.141,135.721,119.491,131.38615,549,468153,096,801,876
31.10.20181,108.261,126.211,108.261,126.21614,459,024152,396,613,204
30.10.20181,105.821,111.051,094.541,105.33505,003,281149,571,754,476
29.10.20181,097.961,115.701,092.711,112.61469,313,254150,556,274,689
* Trading Volume of the Index Constituents.