Rusolovo OAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	1.518	1.695	1.515	1.675	1.675	2,084,773,000
2023-09-27	1.438	1.516	1.421	1.515	1.515	784,337,000
2023-09-26	1.445	1.452	1.382	1.420	1.420	319,555,000
2023-09-25	1.450	1.490	1.420	1.439	1.439	382,023,000
2023-09-22	1.353	1.480	1.312	1.447	1.447	1,082,667,000
2023-09-21	1.385	1.440	1.350	1.352	1.352	659,365,000
2023-09-20	1.495	1.497	1.313	1.407	1.407	1,215,711,000
2023-09-19	1.590	1.635	1.438	1.495	1.495	969,301,000
2023-09-18	1.667	1.730	1.532	1.577	1.577	1,485,270,000
2023-09-15	1.440	1.680	1.390	1.621	1.621	2,147,577,000
2023-09-14	1.708	1.729	1.220	1.467	1.467	3,221,870,000
2023-09-13	1.794	1.825	1.687	1.708	1.708	610,169,000
2023-09-12	1.795	1.834	1.695	1.780	1.780	878,990,000
2023-09-11	1.810	1.878	1.672	1.774	1.774	1,925,642,000
2023-09-08	1.630	1.810	1.560	1.770	1.770	3,845,810,000
2023-09-07	1.770	1.928	1.517	1.602	1.602	3,584,159,000
2023-09-06	1.595	1.970	1.466	1.759	1.759	7,282,885,000
2023-09-05	1.233	1.697	1.220	1.558	1.558	6,874,297,000
2023-09-04	1.061	1.235	1.041	1.220	1.220	1,964,082,000
2023-09-01	1.100	1.100	1.004	1.037	1.037	582,037,000
2023-08-31	0.995	1.155	0.974	1.080	1.080	3,717,607,000
2023-08-30	0.823	0.969	0.820	0.962	0.962	2,520,235,000
2023-08-29	0.830	0.841	0.818	0.830	0.830	102,847,000
2023-08-28	0.823	0.835	0.816	0.830	0.830	96,434,000
2023-08-25	0.821	0.823	0.812	0.815	0.815	25,277,000
2023-08-24	0.811	0.827	0.807	0.818	0.818	43,568,000
2023-08-23	0.828	0.847	0.810	0.821	0.821	139,071,000
2023-08-22	0.828	0.842	0.815	0.827	0.827	98,910,000
2023-08-21	0.817	0.839	0.806	0.824	0.824	197,603,000
2023-08-18	0.810	0.819	0.800	0.810	0.810	70,375,000
2023-08-17	0.780	0.814	0.770	0.804	0.804	106,527,000
2023-08-16	0.806	0.810	0.773	0.775	0.775	77,227,000
2023-08-15	0.808	0.815	0.788	0.803	0.803	63,614,000
2023-08-14	0.812	0.828	0.803	0.811	0.811	134,673,000
2023-08-11	0.815	0.825	0.801	0.804	0.804	89,409,000
2023-08-10	0.802	0.830	0.792	0.812	0.812	131,948,000
2023-08-09	0.792	0.810	0.792	0.801	0.801	58,561,000
2023-08-08	0.810	0.810	0.780	0.798	0.798	76,102,000
2023-08-07	0.800	0.840	0.791	0.808	0.808	170,487,000
2023-08-04	0.820	0.842	0.771	0.793	0.793	293,737,000
2023-08-03	0.802	0.816	0.794	0.813	0.813	139,516,000
2023-08-02	0.797	0.808	0.792	0.802	0.802	85,577,000
2023-08-01	0.818	0.818	0.793	0.797	0.797	107,539,000
2023-07-31	0.797	0.810	0.785	0.800	0.800	103,996,000
2023-07-28	0.795	0.798	0.781	0.791	0.791	70,749,000
2023-07-27	0.800	0.800	0.783	0.789	0.789	70,666,000
2023-07-26	0.810	0.810	0.771	0.792	0.792	151,986,000
2023-07-25	0.783	0.817	0.783	0.799	0.799	339,804,000
2023-07-24	0.780	0.800	0.777	0.783	0.783	96,186,000
2023-07-21	0.761	0.784	0.761	0.778	0.778	118,416,000
2023-07-20	0.774	0.780	0.753	0.761	0.761	91,159,000
2023-07-19	0.782	0.786	0.765	0.774	0.774	62,253,000
2023-07-18	0.763	0.794	0.756	0.780	0.780	268,468,000
2023-07-17	0.750	0.760	0.745	0.757	0.757	20,290,000
2023-07-14	0.755	0.760	0.745	0.752	0.752	17,402,000
2023-07-13	0.756	0.760	0.746	0.754	0.754	31,861,000
2023-07-12	0.761	0.767	0.756	0.757	0.757	34,292,000
2023-07-11	0.752	0.766	0.750	0.760	0.760	50,576,000
2023-07-10	0.736	0.752	0.736	0.750	0.750	37,164,000
2023-07-07	0.738	0.742	0.734	0.735	0.735	9,863,000

← NewerPage 14 of 22 · 1,273 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.