Rusolovo OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 0.653 | 0.680 | 0.630 | 0.634 | 0.634 | 86,185,000 |
| 2024-09-04 | 0.617 | 0.647 | 0.617 | 0.643 | 0.643 | 64,421,000 |
| 2024-09-03 | 0.630 | 0.639 | 0.610 | 0.617 | 0.617 | 93,013,000 |
| 2024-09-02 | 0.666 | 0.676 | 0.613 | 0.620 | 0.620 | 142,926,000 |
| 2024-08-30 | 0.716 | 0.720 | 0.666 | 0.689 | 0.689 | 115,287,000 |
| 2024-08-29 | 0.728 | 0.740 | 0.706 | 0.715 | 0.715 | 63,104,000 |
| 2024-08-28 | 0.740 | 0.743 | 0.703 | 0.725 | 0.725 | 87,617,000 |
| 2024-08-27 | 0.763 | 0.779 | 0.740 | 0.742 | 0.742 | 50,381,000 |
| 2024-08-26 | 0.775 | 0.782 | 0.746 | 0.763 | 0.763 | 89,354,000 |
| 2024-08-23 | 0.783 | 0.790 | 0.722 | 0.732 | 0.732 | 119,044,000 |
| 2024-08-22 | 0.805 | 0.808 | 0.781 | 0.785 | 0.785 | 56,813,000 |
| 2024-08-21 | 0.824 | 0.832 | 0.796 | 0.798 | 0.798 | 58,255,000 |
| 2024-08-20 | 0.823 | 0.842 | 0.810 | 0.821 | 0.821 | 43,808,000 |
| 2024-08-19 | 0.855 | 0.858 | 0.827 | 0.828 | 0.828 | 58,034,000 |
| 2024-08-16 | 0.840 | 0.863 | 0.833 | 0.843 | 0.843 | 94,779,000 |
| 2024-08-15 | 0.836 | 0.853 | 0.832 | 0.840 | 0.840 | 39,866,000 |
| 2024-08-14 | 0.843 | 0.856 | 0.832 | 0.836 | 0.836 | 86,955,000 |
| 2024-08-13 | 0.803 | 0.855 | 0.803 | 0.842 | 0.842 | 294,574,000 |
| 2024-08-12 | 0.803 | 0.819 | 0.793 | 0.803 | 0.803 | 58,916,000 |
| 2024-08-09 | 0.807 | 0.823 | 0.799 | 0.804 | 0.804 | 77,557,000 |
| 2024-08-08 | 0.804 | 0.820 | 0.796 | 0.807 | 0.807 | 45,078,000 |
| 2024-08-07 | 0.793 | 0.812 | 0.777 | 0.804 | 0.804 | 45,534,000 |
| 2024-08-06 | 0.780 | 0.808 | 0.780 | 0.791 | 0.791 | 54,896,000 |
| 2024-08-05 | 0.800 | 0.807 | 0.782 | 0.787 | 0.787 | 45,691,000 |
| 2024-08-02 | 0.825 | 0.831 | 0.808 | 0.814 | 0.814 | 17,667,000 |
| 2024-08-01 | 0.830 | 0.840 | 0.824 | 0.826 | 0.826 | 12,265,000 |
| 2024-07-31 | 0.818 | 0.842 | 0.818 | 0.829 | 0.829 | 41,090,000 |
| 2024-07-30 | 0.803 | 0.836 | 0.801 | 0.818 | 0.818 | 32,320,000 |
| 2024-07-29 | 0.835 | 0.835 | 0.800 | 0.809 | 0.809 | 45,347,000 |
| 2024-07-26 | 0.875 | 0.889 | 0.830 | 0.843 | 0.843 | 97,189,000 |
| 2024-07-25 | 0.883 | 0.892 | 0.866 | 0.876 | 0.876 | 116,473,000 |
| 2024-07-24 | 0.875 | 0.910 | 0.865 | 0.882 | 0.882 | 166,506,000 |
| 2024-07-23 | 0.839 | 0.889 | 0.832 | 0.875 | 0.875 | 345,458,000 |
| 2024-07-22 | 0.831 | 0.850 | 0.829 | 0.836 | 0.836 | 39,829,000 |
| 2024-07-19 | 0.830 | 0.845 | 0.815 | 0.827 | 0.827 | 62,790,000 |
| 2024-07-18 | 0.817 | 0.840 | 0.805 | 0.829 | 0.829 | 92,540,000 |
| 2024-07-17 | 0.810 | 0.827 | 0.792 | 0.816 | 0.816 | 121,269,000 |
| 2024-07-16 | 0.796 | 0.807 | 0.771 | 0.803 | 0.803 | 72,314,000 |
| 2024-07-15 | 0.818 | 0.828 | 0.785 | 0.795 | 0.795 | 50,416,000 |
| 2024-07-12 | 0.828 | 0.845 | 0.806 | 0.817 | 0.817 | 85,168,000 |
| 2024-07-11 | 0.771 | 0.826 | 0.768 | 0.818 | 0.818 | 92,120,000 |
| 2024-07-10 | 0.810 | 0.814 | 0.766 | 0.771 | 0.771 | 137,120,000 |
| 2024-07-09 | 0.876 | 0.877 | 0.803 | 0.811 | 0.811 | 127,357,000 |
| 2024-07-08 | 0.907 | 0.926 | 0.865 | 0.866 | 0.866 | 129,366,000 |
| 2024-07-05 | 0.952 | 0.959 | 0.907 | 0.907 | 0.907 | 58,533,000 |
| 2024-07-04 | 0.969 | 0.976 | 0.950 | 0.951 | 0.951 | 23,257,000 |
| 2024-07-03 | 1.010 | 1.010 | 0.969 | 0.970 | 0.970 | 21,340,000 |
| 2024-07-02 | 0.975 | 1.017 | 0.975 | 0.998 | 0.998 | 83,893,000 |
| 2024-07-01 | 0.982 | 0.984 | 0.971 | 0.975 | 0.975 | 7,125,000 |
| 2024-06-28 | 0.977 | 0.983 | 0.968 | 0.969 | 0.969 | 7,994,000 |
| 2024-06-27 | 0.983 | 0.995 | 0.966 | 0.973 | 0.973 | 22,807,000 |
| 2024-06-26 | 0.980 | 0.998 | 0.972 | 0.980 | 0.980 | 17,458,000 |
| 2024-06-25 | 0.965 | 0.977 | 0.956 | 0.973 | 0.973 | 27,715,000 |
| 2024-06-24 | 0.989 | 0.989 | 0.955 | 0.969 | 0.969 | 39,618,000 |
| 2024-06-21 | 1.000 | 1.011 | 0.980 | 0.990 | 0.990 | 20,671,000 |
| 2024-06-20 | 1.001 | 1.020 | 0.958 | 1.000 | 1.000 | 47,341,000 |
| 2024-06-19 | 0.988 | 1.025 | 0.960 | 0.987 | 0.987 | 77,861,000 |
| 2024-06-18 | 1.003 | 1.005 | 0.971 | 0.986 | 0.986 | 27,150,000 |
| 2024-06-17 | 1.012 | 1.039 | 1.003 | 1.005 | 1.005 | 30,948,000 |
| 2024-06-14 | 1.023 | 1.024 | 0.986 | 1.012 | 1.012 | 58,023,000 |
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.