+7 (495) 232-3363
+7 (495) 363-3232
Instruments News Materials Documents
MOEX Russia Index and RTS Index
Blue Chip Index
Russian Government Bond Index
Micex Corporate Bond Index
Intraday net asset value of the fund (iNAV)
Volatility Index
Multi-Asset Indices
Equity Indices for the Government sector
Total Return Indices
Money Market indicators
Analytics
Index Licensing
News
  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
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
Pages:12345678910Next 10>>
* Trading Volume of the Index Constituents.

Copyright © Moscow Exchange, 2011 - 2019. 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.