Rusolovo OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 1.216 | 1.250 | 1.198 | 1.225 | 1.225 | 172,663,000 |
| 2023-12-20 | 1.232 | 1.245 | 1.215 | 1.216 | 1.216 | 117,818,000 |
| 2023-12-19 | 1.187 | 1.247 | 1.180 | 1.230 | 1.230 | 271,698,000 |
| 2023-12-18 | 1.137 | 1.195 | 1.135 | 1.187 | 1.187 | 253,596,000 |
| 2023-12-15 | 1.100 | 1.148 | 1.080 | 1.132 | 1.132 | 125,054,000 |
| 2023-12-14 | 1.114 | 1.144 | 1.088 | 1.109 | 1.109 | 167,402,000 |
| 2023-12-13 | 1.069 | 1.137 | 1.060 | 1.112 | 1.112 | 306,699,000 |
| 2023-12-12 | 1.080 | 1.090 | 1.051 | 1.070 | 1.070 | 120,808,000 |
| 2023-12-11 | 1.045 | 1.084 | 1.042 | 1.065 | 1.065 | 144,669,000 |
| 2023-12-08 | 1.034 | 1.097 | 1.034 | 1.050 | 1.050 | 301,762,000 |
| 2023-12-07 | 1.077 | 1.089 | 1.001 | 1.032 | 1.032 | 225,199,000 |
| 2023-12-06 | 1.111 | 1.129 | 1.072 | 1.077 | 1.077 | 94,953,000 |
| 2023-12-05 | 1.110 | 1.161 | 1.064 | 1.090 | 1.090 | 201,563,000 |
| 2023-12-04 | 1.180 | 1.189 | 1.108 | 1.113 | 1.113 | 110,998,000 |
| 2023-12-01 | 1.218 | 1.218 | 1.176 | 1.179 | 1.179 | 79,169,000 |
| 2023-11-30 | 1.269 | 1.269 | 1.209 | 1.219 | 1.219 | 55,408,000 |
| 2023-11-29 | 1.251 | 1.280 | 1.221 | 1.250 | 1.250 | 87,575,000 |
| 2023-11-28 | 1.200 | 1.263 | 1.170 | 1.251 | 1.251 | 249,609,000 |
| 2023-11-27 | 1.290 | 1.309 | 1.203 | 1.211 | 1.211 | 139,689,000 |
| 2023-11-24 | 1.284 | 1.330 | 1.237 | 1.290 | 1.290 | 169,976,000 |
| 2023-11-23 | 1.357 | 1.357 | 1.280 | 1.293 | 1.293 | 187,500,000 |
| 2023-11-22 | 1.390 | 1.402 | 1.340 | 1.356 | 1.356 | 113,080,000 |
| 2023-11-21 | 1.400 | 1.402 | 1.364 | 1.374 | 1.374 | 102,036,000 |
| 2023-11-20 | 1.394 | 1.436 | 1.386 | 1.400 | 1.400 | 183,561,000 |
| 2023-11-17 | 1.366 | 1.416 | 1.346 | 1.393 | 1.393 | 164,912,000 |
| 2023-11-16 | 1.410 | 1.483 | 1.341 | 1.394 | 1.394 | 471,376,000 |
| 2023-11-15 | 1.275 | 1.460 | 1.220 | 1.415 | 1.415 | 717,249,000 |
| 2023-11-14 | 1.500 | 1.504 | 1.260 | 1.324 | 1.324 | 815,756,000 |
| 2023-11-13 | 1.648 | 1.650 | 1.467 | 1.519 | 1.519 | 616,231,000 |
| 2023-11-10 | 1.707 | 1.707 | 1.614 | 1.643 | 1.643 | 207,422,000 |
| 2023-11-09 | 1.741 | 1.749 | 1.674 | 1.707 | 1.707 | 136,499,000 |
| 2023-11-08 | 1.770 | 1.775 | 1.737 | 1.741 | 1.741 | 189,952,000 |
| 2023-11-07 | 1.773 | 1.780 | 1.736 | 1.769 | 1.769 | 199,688,000 |
| 2023-11-06 | 1.751 | 1.765 | 1.724 | 1.755 | 1.755 | 148,470,000 |
| 2023-11-03 | 1.721 | 1.748 | 1.700 | 1.710 | 1.710 | 205,470,000 |
| 2023-11-02 | 1.776 | 1.818 | 1.714 | 1.720 | 1.720 | 386,810,000 |
| 2023-11-01 | 1.717 | 1.780 | 1.649 | 1.765 | 1.765 | 522,359,000 |
| 2023-10-31 | 1.750 | 1.778 | 1.668 | 1.705 | 1.705 | 563,235,000 |
| 2023-10-30 | 1.663 | 1.760 | 1.663 | 1.730 | 1.730 | 511,423,000 |
| 2023-10-27 | 1.653 | 1.696 | 1.630 | 1.662 | 1.662 | 214,610,000 |
| 2023-10-26 | 1.777 | 1.780 | 1.600 | 1.652 | 1.652 | 652,876,000 |
| 2023-10-25 | 1.827 | 1.885 | 1.762 | 1.776 | 1.776 | 1,277,980,000 |
| 2023-10-24 | 1.688 | 1.818 | 1.688 | 1.818 | 1.818 | 2,044,323,000 |
| 2023-10-23 | 1.610 | 1.730 | 1.608 | 1.683 | 1.683 | 919,500,000 |
| 2023-10-20 | 1.612 | 1.638 | 1.594 | 1.608 | 1.608 | 108,888,000 |
| 2023-10-19 | 1.594 | 1.659 | 1.585 | 1.614 | 1.614 | 318,434,000 |
| 2023-10-18 | 1.640 | 1.650 | 1.579 | 1.585 | 1.585 | 243,547,000 |
| 2023-10-17 | 1.524 | 1.639 | 1.510 | 1.632 | 1.632 | 317,924,000 |
| 2023-10-16 | 1.520 | 1.534 | 1.510 | 1.524 | 1.524 | 75,413,000 |
| 2023-10-13 | 1.516 | 1.562 | 1.500 | 1.515 | 1.515 | 197,880,000 |
| 2023-10-12 | 1.520 | 1.547 | 1.463 | 1.501 | 1.501 | 195,465,000 |
| 2023-10-11 | 1.577 | 1.606 | 1.557 | 1.560 | 1.560 | 99,745,000 |
| 2023-10-10 | 1.610 | 1.610 | 1.575 | 1.577 | 1.577 | 121,923,000 |
| 2023-10-09 | 1.600 | 1.625 | 1.582 | 1.601 | 1.601 | 237,093,000 |
| 2023-10-06 | 1.590 | 1.638 | 1.580 | 1.589 | 1.589 | 383,697,000 |
| 2023-10-05 | 1.620 | 1.637 | 1.554 | 1.581 | 1.581 | 230,303,000 |
| 2023-10-04 | 1.588 | 1.654 | 1.582 | 1.617 | 1.617 | 440,571,000 |
| 2023-10-03 | 1.596 | 1.644 | 1.516 | 1.588 | 1.588 | 779,301,000 |
| 2023-10-02 | 1.690 | 1.705 | 1.600 | 1.602 | 1.602 | 488,481,000 |
| 2023-09-29 | 1.689 | 1.750 | 1.631 | 1.650 | 1.650 | 1,463,701,000 |
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.