Rusolovo OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 1.200 | 1.207 | 1.162 | 1.167 | 1.167 | 70,421,000 |
| 2024-03-19 | 1.219 | 1.229 | 1.196 | 1.198 | 1.198 | 47,062,000 |
| 2024-03-18 | 1.194 | 1.236 | 1.194 | 1.219 | 1.219 | 90,087,000 |
| 2024-03-15 | 1.191 | 1.227 | 1.190 | 1.195 | 1.195 | 65,927,000 |
| 2024-03-14 | 1.229 | 1.229 | 1.190 | 1.191 | 1.191 | 68,259,000 |
| 2024-03-13 | 1.237 | 1.244 | 1.219 | 1.222 | 1.222 | 53,355,000 |
| 2024-03-12 | 1.250 | 1.250 | 1.236 | 1.237 | 1.237 | 49,272,000 |
| 2024-03-11 | 1.242 | 1.258 | 1.233 | 1.238 | 1.238 | 30,608,000 |
| 2024-03-07 | 1.251 | 1.260 | 1.235 | 1.239 | 1.239 | 43,468,000 |
| 2024-03-06 | 1.252 | 1.265 | 1.227 | 1.251 | 1.251 | 59,729,000 |
| 2024-03-05 | 1.286 | 1.295 | 1.251 | 1.257 | 1.257 | 88,523,000 |
| 2024-03-04 | 1.233 | 1.293 | 1.225 | 1.277 | 1.277 | 436,018,000 |
| 2024-03-01 | 1.202 | 1.243 | 1.194 | 1.224 | 1.224 | 184,890,000 |
| 2024-02-29 | 1.200 | 1.209 | 1.188 | 1.199 | 1.199 | 21,445,000 |
| 2024-02-28 | 1.215 | 1.217 | 1.190 | 1.200 | 1.200 | 46,006,000 |
| 2024-02-27 | 1.221 | 1.240 | 1.202 | 1.212 | 1.212 | 55,460,000 |
| 2024-02-26 | 1.220 | 1.250 | 1.196 | 1.221 | 1.221 | 146,528,000 |
| 2024-02-22 | 1.167 | 1.219 | 1.146 | 1.182 | 1.182 | 188,421,000 |
| 2024-02-21 | 1.215 | 1.224 | 1.100 | 1.151 | 1.151 | 238,072,000 |
| 2024-02-20 | 1.240 | 1.258 | 1.225 | 1.225 | 1.225 | 55,224,000 |
| 2024-02-19 | 1.254 | 1.262 | 1.239 | 1.245 | 1.245 | 51,433,000 |
| 2024-02-16 | 1.277 | 1.285 | 1.251 | 1.254 | 1.254 | 73,718,000 |
| 2024-02-15 | 1.286 | 1.309 | 1.265 | 1.267 | 1.267 | 150,621,000 |
| 2024-02-14 | 1.263 | 1.297 | 1.240 | 1.265 | 1.265 | 117,464,000 |
| 2024-02-13 | 1.268 | 1.276 | 1.258 | 1.260 | 1.260 | 32,841,000 |
| 2024-02-12 | 1.270 | 1.282 | 1.257 | 1.263 | 1.263 | 36,243,000 |
| 2024-02-09 | 1.282 | 1.288 | 1.267 | 1.267 | 1.267 | 33,184,000 |
| 2024-02-08 | 1.302 | 1.309 | 1.269 | 1.282 | 1.282 | 68,803,000 |
| 2024-02-07 | 1.273 | 1.314 | 1.273 | 1.295 | 1.295 | 219,408,000 |
| 2024-02-06 | 1.277 | 1.282 | 1.263 | 1.273 | 1.273 | 41,444,000 |
| 2024-02-05 | 1.290 | 1.309 | 1.255 | 1.276 | 1.276 | 174,705,000 |
| 2024-02-02 | 1.300 | 1.305 | 1.290 | 1.293 | 1.293 | 59,684,000 |
| 2024-02-01 | 1.305 | 1.319 | 1.297 | 1.300 | 1.300 | 121,524,000 |
| 2024-01-31 | 1.319 | 1.319 | 1.295 | 1.301 | 1.301 | 44,849,000 |
| 2024-01-30 | 1.304 | 1.322 | 1.300 | 1.306 | 1.306 | 103,651,000 |
| 2024-01-29 | 1.297 | 1.329 | 1.293 | 1.302 | 1.302 | 144,723,000 |
| 2024-01-26 | 1.304 | 1.324 | 1.290 | 1.293 | 1.293 | 87,256,000 |
| 2024-01-25 | 1.320 | 1.320 | 1.289 | 1.300 | 1.300 | 100,064,000 |
| 2024-01-24 | 1.324 | 1.331 | 1.311 | 1.316 | 1.316 | 131,542,000 |
| 2024-01-23 | 1.353 | 1.356 | 1.320 | 1.324 | 1.324 | 113,423,000 |
| 2024-01-22 | 1.342 | 1.358 | 1.342 | 1.353 | 1.353 | 84,074,000 |
| 2024-01-19 | 1.353 | 1.363 | 1.323 | 1.338 | 1.338 | 192,964,000 |
| 2024-01-18 | 1.363 | 1.390 | 1.340 | 1.353 | 1.353 | 324,407,000 |
| 2024-01-17 | 1.323 | 1.366 | 1.323 | 1.357 | 1.357 | 356,084,000 |
| 2024-01-16 | 1.324 | 1.339 | 1.299 | 1.322 | 1.322 | 163,175,000 |
| 2024-01-15 | 1.331 | 1.366 | 1.312 | 1.320 | 1.320 | 392,004,000 |
| 2024-01-12 | 1.315 | 1.340 | 1.306 | 1.311 | 1.311 | 175,885,000 |
| 2024-01-11 | 1.328 | 1.334 | 1.289 | 1.305 | 1.305 | 152,940,000 |
| 2024-01-10 | 1.335 | 1.338 | 1.315 | 1.320 | 1.320 | 104,636,000 |
| 2024-01-09 | 1.360 | 1.362 | 1.311 | 1.332 | 1.332 | 209,076,000 |
| 2024-01-08 | 1.298 | 1.359 | 1.288 | 1.359 | 1.359 | 489,953,000 |
| 2024-01-05 | 1.300 | 1.323 | 1.273 | 1.279 | 1.279 | 140,839,000 |
| 2024-01-04 | 1.314 | 1.329 | 1.285 | 1.294 | 1.294 | 207,412,000 |
| 2024-01-03 | 1.232 | 1.315 | 1.232 | 1.303 | 1.303 | 327,113,000 |
| 2023-12-29 | 1.300 | 1.316 | 1.224 | 1.228 | 1.228 | 336,189,000 |
| 2023-12-28 | 1.430 | 1.470 | 1.271 | 1.280 | 1.280 | 2,197,956,000 |
| 2023-12-27 | 1.174 | 1.370 | 1.174 | 1.353 | 1.353 | 1,378,703,000 |
| 2023-12-26 | 1.216 | 1.223 | 1.143 | 1.171 | 1.171 | 178,630,000 |
| 2023-12-25 | 1.238 | 1.249 | 1.211 | 1.216 | 1.216 | 53,895,000 |
| 2023-12-22 | 1.230 | 1.264 | 1.213 | 1.220 | 1.220 | 181,656,000 |
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.