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
2026-07-272,097.002,195.902,088.002,190.002,190.00516,326
2026-07-242,014.702,106.001,981.602,078.502,078.50514,393
2026-07-232,016.002,027.501,995.002,020.002,020.00296,890
2026-07-222,016.102,022.001,973.102,015.502,015.50304,521
2026-07-212,015.502,066.401,991.002,017.002,017.00582,099
2026-07-201,864.702,046.901,820.001,976.701,976.70943,024
2026-07-172,077.002,115.202,030.802,050.002,050.00421,826
2026-07-162,164.502,175.502,074.202,084.902,084.90424,228
2026-07-152,192.502,199.802,153.302,166.902,166.90192,263
2026-07-142,173.002,197.202,171.402,190.502,190.50110,935
2026-07-132,180.002,206.602,163.102,172.002,172.00190,582
2026-07-102,164.002,192.002,152.002,178.702,178.70131,225
2026-07-092,160.002,196.802,140.002,175.102,175.10220,009
2026-07-082,158.002,179.002,124.002,154.002,154.00245,566
2026-07-072,191.702,195.202,112.802,150.002,150.00484,097
2026-07-062,234.902,270.402,162.002,179.002,179.00381,989
2026-07-032,216.002,241.002,171.202,236.002,236.00291,055
2026-07-022,286.002,294.302,204.802,226.902,226.90248,988
2026-07-012,279.002,301.902,265.602,287.002,287.00262,461
2026-06-302,254.902,294.002,222.202,286.002,286.00373,853
2026-06-292,204.002,253.002,178.602,244.002,244.00436,797
2026-06-262,217.302,230.002,160.002,184.902,184.90562,406
2026-06-252,249.602,276.002,186.202,231.202,231.20558,483
2026-06-242,300.002,361.802,215.002,230.302,230.30769,817
2026-06-232,174.902,316.002,133.002,275.002,275.00734,600
2026-06-222,295.002,325.002,137.702,175.002,175.00880,826
2026-06-192,329.802,374.102,285.702,304.702,304.70259,914
2026-06-182,388.402,394.902,313.402,347.002,347.00291,639
2026-06-172,405.202,419.702,375.302,379.402,379.40165,028
2026-06-162,435.502,441.902,386.002,408.302,408.30162,623
2026-06-152,418.302,450.002,416.902,434.802,434.80137,516
2026-06-112,388.002,417.902,380.902,409.902,409.90204,933
2026-06-102,403.902,418.302,368.102,389.802,389.80203,673
2026-06-092,393.802,411.602,366.202,404.102,404.10173,697
2026-06-082,455.002,461.702,359.102,382.802,382.80376,082
2026-06-052,452.602,465.602,430.002,445.002,445.00114,788
2026-06-042,437.702,463.002,428.502,443.002,443.00114,212
2026-06-032,449.602,468.302,420.202,457.202,457.20161,095
2026-06-022,424.902,449.802,410.102,437.002,437.00172,513
2026-06-012,423.002,428.602,403.402,414.302,414.30158,029
2026-05-292,406.302,434.602,386.002,412.202,412.20249,786
2026-05-282,394.202,437.902,380.102,419.602,419.60385,186
2026-05-272,384.902,398.302,351.002,388.002,388.00234,966
2026-05-262,343.502,399.002,336.102,349.002,349.00229,781
2026-05-252,364.002,378.802,326.102,344.902,344.90201,421
2026-05-222,376.902,408.602,346.002,352.302,352.30252,744
2026-05-212,325.002,389.602,293.502,383.002,383.00329,076
2026-05-202,335.402,344.002,304.502,310.002,310.00114,625
2026-05-192,340.302,350.002,331.002,332.102,332.1061,961
2026-05-182,349.002,358.102,323.502,341.802,341.80131,808
2026-05-152,328.802,352.502,311.202,327.802,327.80169,288
2026-05-142,348.102,377.902,326.002,329.002,329.00446,650
2026-05-132,284.502,354.302,275.602,349.702,349.70289,230
2026-05-122,258.602,299.002,250.002,292.402,292.40143,113
2026-05-112,233.002,267.302,223.602,251.802,251.8075,251
2026-05-082,218.902,234.002,208.002,214.202,214.2047,029
2026-05-072,225.002,248.602,212.902,218.602,218.6086,080
2026-05-062,229.802,240.402,217.502,227.102,227.1071,937
2026-05-052,219.902,231.402,188.002,222.102,222.10114,253
2026-05-042,240.002,247.802,206.702,216.202,216.20159,246
← NewerPage 2 of 4 · 231 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.