Rusolovo OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1.023 | 1.024 | 0.986 | 1.012 | 1.012 | 58,023,000 |
| 2024-06-13 | 0.940 | 1.029 | 0.875 | 1.018 | 1.018 | 134,679,000 |
| 2024-06-11 | 1.040 | 1.062 | 1.029 | 1.044 | 1.044 | 32,715,000 |
| 2024-06-10 | 1.072 | 1.096 | 1.046 | 1.057 | 1.057 | 73,476,000 |
| 2024-06-07 | 0.999 | 1.070 | 0.996 | 1.056 | 1.056 | 101,704,000 |
| 2024-06-06 | 1.011 | 1.028 | 0.991 | 0.993 | 0.993 | 44,140,000 |
| 2024-06-05 | 0.990 | 1.039 | 0.976 | 1.011 | 1.011 | 142,099,000 |
| 2024-06-04 | 0.941 | 0.996 | 0.941 | 0.977 | 0.977 | 212,940,000 |
| 2024-06-03 | 0.998 | 1.020 | 0.883 | 0.940 | 0.940 | 353,416,000 |
| 2024-05-31 | 1.033 | 1.039 | 0.995 | 1.002 | 1.002 | 70,034,000 |
| 2024-05-30 | 1.050 | 1.069 | 1.035 | 1.039 | 1.039 | 69,696,000 |
| 2024-05-29 | 1.030 | 1.045 | 1.013 | 1.030 | 1.030 | 40,466,000 |
| 2024-05-28 | 1.045 | 1.087 | 1.010 | 1.033 | 1.033 | 82,267,000 |
| 2024-05-27 | 1.126 | 1.130 | 1.032 | 1.040 | 1.040 | 201,372,000 |
| 2024-05-24 | 1.163 | 1.171 | 1.120 | 1.124 | 1.124 | 66,460,000 |
| 2024-05-23 | 1.163 | 1.175 | 1.161 | 1.163 | 1.163 | 38,780,000 |
| 2024-05-22 | 1.165 | 1.182 | 1.161 | 1.164 | 1.164 | 43,168,000 |
| 2024-05-21 | 1.190 | 1.190 | 1.150 | 1.161 | 1.161 | 108,618,000 |
| 2024-05-20 | 1.209 | 1.213 | 1.192 | 1.195 | 1.195 | 52,759,000 |
| 2024-05-17 | 1.215 | 1.220 | 1.200 | 1.205 | 1.205 | 53,659,000 |
| 2024-05-16 | 1.244 | 1.244 | 1.209 | 1.212 | 1.212 | 88,231,000 |
| 2024-05-15 | 1.200 | 1.258 | 1.200 | 1.238 | 1.238 | 299,382,000 |
| 2024-05-14 | 1.200 | 1.217 | 1.185 | 1.197 | 1.197 | 65,397,000 |
| 2024-05-13 | 1.197 | 1.215 | 1.191 | 1.193 | 1.193 | 52,525,000 |
| 2024-05-10 | 1.206 | 1.212 | 1.178 | 1.192 | 1.192 | 57,032,000 |
| 2024-05-08 | 1.210 | 1.232 | 1.200 | 1.200 | 1.200 | 64,080,000 |
| 2024-05-07 | 1.226 | 1.235 | 1.211 | 1.217 | 1.217 | 45,946,000 |
| 2024-05-06 | 1.222 | 1.240 | 1.218 | 1.226 | 1.226 | 61,401,000 |
| 2024-05-03 | 1.221 | 1.227 | 1.211 | 1.216 | 1.216 | 45,722,000 |
| 2024-05-02 | 1.240 | 1.245 | 1.202 | 1.221 | 1.221 | 69,095,000 |
| 2024-04-30 | 1.238 | 1.250 | 1.235 | 1.237 | 1.237 | 26,772,000 |
| 2024-04-29 | 1.254 | 1.254 | 1.231 | 1.242 | 1.242 | 23,965,000 |
| 2024-04-27 | 1.240 | 1.253 | 1.231 | 1.236 | 1.236 | 38,152,000 |
| 2024-04-26 | 1.256 | 1.267 | 1.235 | 1.240 | 1.240 | 46,136,000 |
| 2024-04-25 | 1.238 | 1.269 | 1.233 | 1.260 | 1.260 | 117,631,000 |
| 2024-04-24 | 1.241 | 1.249 | 1.230 | 1.232 | 1.232 | 78,509,000 |
| 2024-04-23 | 1.281 | 1.287 | 1.240 | 1.241 | 1.241 | 124,976,000 |
| 2024-04-22 | 1.270 | 1.287 | 1.253 | 1.278 | 1.278 | 223,935,000 |
| 2024-04-19 | 1.250 | 1.277 | 1.235 | 1.238 | 1.238 | 121,719,000 |
| 2024-04-18 | 1.241 | 1.251 | 1.226 | 1.232 | 1.232 | 79,286,000 |
| 2024-04-17 | 1.254 | 1.264 | 1.232 | 1.241 | 1.241 | 105,203,000 |
| 2024-04-16 | 1.270 | 1.277 | 1.250 | 1.253 | 1.253 | 97,858,000 |
| 2024-04-15 | 1.296 | 1.296 | 1.259 | 1.271 | 1.271 | 284,808,000 |
| 2024-04-12 | 1.320 | 1.343 | 1.302 | 1.308 | 1.308 | 542,425,000 |
| 2024-04-11 | 1.270 | 1.314 | 1.268 | 1.309 | 1.309 | 374,436,000 |
| 2024-04-10 | 1.280 | 1.308 | 1.240 | 1.260 | 1.260 | 129,822,000 |
| 2024-04-09 | 1.267 | 1.320 | 1.263 | 1.275 | 1.275 | 644,728,000 |
| 2024-04-08 | 1.221 | 1.280 | 1.221 | 1.259 | 1.259 | 425,999,000 |
| 2024-04-05 | 1.242 | 1.257 | 1.220 | 1.223 | 1.223 | 102,246,000 |
| 2024-04-04 | 1.242 | 1.294 | 1.228 | 1.242 | 1.242 | 290,700,000 |
| 2024-04-03 | 1.267 | 1.270 | 1.235 | 1.236 | 1.236 | 119,441,000 |
| 2024-04-02 | 1.200 | 1.310 | 1.200 | 1.255 | 1.255 | 1,024,770,000 |
| 2024-04-01 | 1.176 | 1.208 | 1.176 | 1.200 | 1.200 | 47,576,000 |
| 2024-03-29 | 1.192 | 1.200 | 1.170 | 1.176 | 1.176 | 31,819,000 |
| 2024-03-28 | 1.207 | 1.212 | 1.184 | 1.188 | 1.188 | 28,813,000 |
| 2024-03-27 | 1.194 | 1.229 | 1.192 | 1.206 | 1.206 | 114,957,000 |
| 2024-03-26 | 1.193 | 1.209 | 1.179 | 1.189 | 1.189 | 59,610,000 |
| 2024-03-25 | 1.173 | 1.199 | 1.157 | 1.181 | 1.181 | 39,495,000 |
| 2024-03-22 | 1.195 | 1.199 | 1.173 | 1.173 | 1.173 | 21,497,000 |
| 2024-03-21 | 1.180 | 1.195 | 1.170 | 1.184 | 1.184 | 42,843,000 |
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.