Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DOMRF.MCX stock page

DOM.RF PJSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,115.202,133.202,082.002,088.702,088.70259,030
2026-10-162,093.002,125.702,090.002,113.602,113.60123,602
2026-10-152,098.202,114.702,079.202,083.402,083.40124,342
2026-10-142,108.402,124.002,086.802,100.002,100.00190,057
2026-10-132,082.302,119.502,077.202,090.502,090.50243,608
2026-10-122,074.002,094.202,053.002,072.202,072.20277,740
2026-10-092,041.202,065.402,030.002,045.902,045.90231,627
2026-10-082,086.702,094.902,033.102,049.402,049.40158,006
2026-10-072,092.502,108.002,082.102,092.502,092.50198,807
2026-10-062,079.302,096.002,060.202,091.002,091.00150,899
2026-10-052,064.002,094.402,053.002,079.002,079.00248,471
2026-10-022,037.502,065.002,035.002,060.002,060.0083,587
2026-10-012,024.402,045.502,010.902,043.002,043.00135,083
2026-09-302,010.002,024.401,995.102,016.302,016.30128,526
2026-09-292,024.602,032.001,980.302,008.102,008.10345,966
2026-09-282,069.902,077.002,020.102,030.002,030.00305,022
2026-09-252,087.002,089.102,056.502,074.002,074.00192,739
2026-09-242,110.102,120.002,071.502,085.102,085.10306,295
2026-09-232,134.502,140.202,094.102,101.102,101.10205,899
2026-09-222,104.002,135.902,096.102,124.102,124.10274,490
2026-09-212,106.002,108.202,088.502,091.902,091.90113,323
2026-09-182,100.002,112.002,092.002,104.402,104.4099,614
2026-09-172,121.902,123.702,084.002,103.502,103.50203,431
2026-09-162,134.502,145.202,120.002,121.802,121.80115,689
2026-09-152,159.802,163.502,131.702,138.002,138.00161,729
2026-09-142,135.402,175.002,135.302,165.002,165.00234,914
2026-09-112,165.002,165.002,118.002,128.802,128.80253,555
2026-09-102,156.102,165.002,129.802,164.402,164.40195,752
2026-09-092,165.802,166.502,137.202,149.802,149.80110,321
2026-09-082,168.302,187.702,150.002,168.102,168.10159,293
2026-09-072,169.902,180.002,139.002,163.402,163.40164,740
2026-09-042,178.002,191.302,151.102,157.102,157.10182,663
2026-09-032,155.802,179.002,129.002,153.802,153.80241,422
2026-09-022,135.002,179.002,128.202,159.202,159.20195,376
2026-09-012,189.902,209.402,112.802,176.002,176.00300,650
2026-08-312,132.202,200.002,130.602,194.802,194.80279,724
2026-08-282,154.402,169.002,127.002,150.002,150.00187,193
2026-08-272,139.802,171.002,116.002,148.402,148.40243,332
2026-08-262,128.902,168.602,107.602,157.702,157.70329,673
2026-08-252,072.502,166.202,071.702,119.002,119.00406,078
2026-08-242,109.502,109.502,033.002,058.002,058.00365,515
2026-08-212,104.902,133.402,093.002,107.202,107.20142,946
2026-08-202,147.602,149.502,085.002,100.002,100.00207,753
2026-08-192,156.302,164.802,115.402,143.202,143.20170,013
2026-08-182,093.302,174.002,092.602,140.502,140.50350,868
2026-08-172,100.002,115.902,044.202,082.002,082.00449,174
2026-08-142,175.302,200.902,087.702,109.502,109.50359,403
2026-08-132,238.502,242.002,170.002,186.002,186.00291,509
2026-08-122,250.902,265.002,224.102,239.502,239.50174,564
2026-08-112,220.502,259.902,220.502,256.302,256.30275,590
2026-08-102,226.602,240.902,211.102,226.602,226.60209,660
2026-08-072,242.202,251.202,221.002,234.602,234.60148,708
2026-08-062,243.202,255.602,214.502,241.602,241.60199,002
2026-08-052,229.702,253.002,217.002,248.002,248.00271,925
2026-08-042,273.302,284.102,206.002,230.302,230.30449,216
2026-08-032,239.502,281.802,232.702,257.902,257.90281,892
2026-07-312,242.002,253.302,212.002,238.902,238.90293,982
2026-07-302,240.002,287.502,202.202,221.902,221.90631,074
2026-07-292,181.002,264.202,170.302,221.402,221.40371,922
2026-07-282,186.002,229.902,160.002,172.202,172.20318,190
Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.