Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DOMRF.MCX stock page

DOM.RF PJSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-042,240.002,247.802,206.702,216.202,216.20159,246
2026-04-302,231.602,241.402,211.002,233.802,233.80116,011
2026-04-292,200.202,241.902,186.402,206.402,206.40262,410
2026-04-282,234.202,243.902,179.902,193.602,193.60161,191
2026-04-272,233.302,258.002,225.102,230.202,230.20122,353
2026-04-242,240.002,248.702,221.002,229.402,229.4094,580
2026-04-232,220.402,239.902,216.202,231.002,231.00100,595
2026-04-222,221.902,229.402,205.102,214.002,214.0096,794
2026-04-212,237.102,239.902,201.902,216.102,216.10154,294
2026-04-202,253.902,259.002,228.502,235.302,235.30166,755
2026-04-172,263.002,269.702,232.002,252.202,252.20136,489
2026-04-162,289.402,289.402,260.002,264.002,264.00178,050
2026-04-152,300.002,300.002,263.502,278.202,278.20259,209
2026-04-142,251.502,299.902,213.802,279.502,279.50515,863
2026-04-132,247.802,286.002,234.402,250.002,250.00235,128
2026-04-102,275.002,275.002,234.002,253.402,253.40138,652
2026-04-092,283.702,283.702,247.002,256.002,256.00145,731
2026-04-082,247.002,288.602,242.202,263.602,263.60185,548
2026-04-072,233.002,276.602,230.002,246.802,246.80255,075
2026-04-062,206.002,242.002,200.002,230.002,230.00124,798
2026-04-032,206.002,234.802,200.002,208.902,208.90125,215
2026-04-022,219.502,220.002,194.302,202.602,202.60103,550
2026-04-012,189.802,218.302,189.802,207.002,207.00150,304
2026-03-312,174.602,197.702,173.002,187.502,187.50133,626
2026-03-302,153.502,187.502,151.802,177.902,177.90147,932
2026-03-272,175.002,188.702,142.902,151.702,151.70148,852
2026-03-262,188.002,199.002,172.202,178.802,178.8097,672
2026-03-252,187.402,210.002,178.302,192.902,192.90139,353
2026-03-242,162.102,199.602,158.202,173.002,173.00211,450
2026-03-232,185.202,195.002,135.002,160.002,160.00182,694
2026-03-202,186.502,203.002,150.002,183.102,183.10168,470
2026-03-192,209.902,217.002,175.502,182.602,182.60223,701
2026-03-182,211.902,241.902,191.002,196.002,196.00255,860
2026-03-172,190.002,219.002,185.002,193.002,193.00176,405
2026-03-162,188.002,201.702,180.202,186.802,186.80153,866
2026-03-132,189.802,197.502,179.902,180.602,180.6093,353
2026-03-122,186.902,205.902,166.202,182.202,182.20196,204
2026-03-112,215.002,230.002,184.902,185.002,185.0096,781
2026-03-102,181.502,237.102,172.602,188.802,188.80270,239
2026-03-092,179.502,198.102,100.002,160.902,160.90201,827
2026-03-062,207.002,208.502,157.002,181.002,181.00287,490
2026-03-052,203.302,217.202,190.202,201.802,201.80163,999
2026-03-042,200.002,252.702,180.002,184.102,184.10393,125
2026-03-032,225.502,231.902,180.002,180.002,180.00395,133
2026-03-022,304.002,316.402,191.002,201.202,201.20761,491
2026-02-272,296.802,325.002,285.302,313.102,313.10348,863
2026-02-262,270.002,299.002,261.302,290.802,290.80415,510
2026-02-252,263.002,270.002,254.802,269.002,269.00117,772
2026-02-242,206.002,275.002,193.002,249.402,249.40605,673
2026-02-202,172.202,200.002,166.002,192.302,192.30216,705
2026-02-192,190.002,204.302,170.102,175.002,175.00326,812
2026-02-182,178.102,197.002,151.302,173.302,173.30566,929
2026-02-172,176.602,196.602,160.002,171.702,171.70232,308
2026-02-162,140.002,190.002,136.502,170.002,170.00377,892
2026-02-132,098.002,147.002,085.002,130.502,130.50276,732
2026-02-122,095.302,117.002,084.802,114.802,114.80131,438
2026-02-112,055.802,105.002,041.902,097.202,097.20177,769
2026-02-102,029.102,074.002,022.002,065.502,065.50239,136
2026-02-092,074.802,079.402,025.602,044.902,044.90364,031
2026-02-062,075.802,087.602,047.002,070.402,070.40182,945
← NewerPage 3 of 4 · 232 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.