Rusolovo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.739	0.750	0.732	0.736	0.736	23,606,000
2023-07-05	0.734	0.738	0.725	0.732	0.732	19,417,000
2023-07-04	0.738	0.741	0.732	0.733	0.733	12,792,000
2023-07-03	0.735	0.745	0.732	0.737	0.737	13,842,000
2023-06-30	0.740	0.741	0.725	0.731	0.731	13,211,000
2023-06-29	0.738	0.749	0.737	0.739	0.739	18,276,000
2023-06-28	0.740	0.749	0.736	0.738	0.738	13,112,000
2023-06-27	0.738	0.741	0.725	0.738	0.738	17,276,000
2023-06-26	0.742	0.751	0.710	0.731	0.731	54,457,000
2023-06-23	0.761	0.761	0.740	0.744	0.744	57,370,000
2023-06-22	0.757	0.775	0.757	0.766	0.766	93,413,000
2023-06-21	0.768	0.770	0.751	0.759	0.759	58,864,000
2023-06-20	0.736	0.774	0.733	0.755	0.755	252,491,000
2023-06-19	0.740	0.740	0.725	0.734	0.734	24,181,000
2023-06-16	0.733	0.734	0.727	0.731	0.731	15,248,000
2023-06-15	0.727	0.734	0.725	0.728	0.728	20,774,000
2023-06-14	0.730	0.732	0.723	0.727	0.727	15,211,000
2023-06-13	0.726	0.726	0.720	0.725	0.725	15,370,000
2023-06-09	0.724	0.726	0.720	0.722	0.722	10,793,000
2023-06-08	0.722	0.724	0.721	0.722	0.722	7,616,000
2023-06-07	0.727	0.731	0.719	0.723	0.723	15,505,000
2023-06-06	0.721	0.729	0.713	0.724	0.724	10,308,000
2023-06-05	0.730	0.739	0.723	0.726	0.726	15,187,000
2023-06-02	0.740	0.742	0.728	0.730	0.730	23,867,000
2023-06-01	0.731	0.744	0.722	0.738	0.738	43,594,000
2023-05-31	0.710	0.743	0.706	0.722	0.722	43,028,000
2023-05-30	0.725	0.725	0.702	0.715	0.715	19,828,000
2023-05-29	0.731	0.731	0.720	0.726	0.726	11,014,000
2023-05-26	0.721	0.722	0.718	0.719	0.719	11,649,000
2023-05-25	0.729	0.731	0.715	0.718	0.718	16,758,000
2023-05-24	0.723	0.744	0.720	0.729	0.729	16,082,000
2023-05-23	0.723	0.729	0.716	0.723	0.723	12,582,000
2023-05-22	0.728	0.734	0.724	0.726	0.726	16,189,000
2023-05-19	0.736	0.736	0.726	0.728	0.728	19,441,000
2023-05-18	0.750	0.753	0.733	0.736	0.736	29,801,000
2023-05-17	0.765	0.771	0.746	0.746	0.746	37,839,000
2023-05-16	0.738	0.777	0.734	0.756	0.756	138,775,000
2023-05-15	0.723	0.731	0.723	0.731	0.731	18,156,000
2023-05-12	0.720	0.733	0.715	0.722	0.722	26,526,000
2023-05-11	0.723	0.739	0.712	0.727	0.727	39,292,000
2023-05-10	0.720	0.735	0.702	0.722	0.722	34,064,000
2023-05-08	0.721	0.724	0.691	0.702	0.702	24,365,000
2023-05-05	0.731	0.740	0.717	0.720	0.720	27,142,000
2023-05-04	0.723	0.734	0.712	0.728	0.728	16,086,000
2023-05-03	0.746	0.754	0.718	0.723	0.723	38,290,000
2023-05-02	0.773	0.787	0.715	0.746	0.746	82,888,000
2023-04-28	0.784	0.790	0.771	0.773	0.773	71,158,000
2023-04-27	0.791	0.791	0.783	0.784	0.784	29,339,000
2023-04-26	0.789	0.793	0.785	0.789	0.789	27,136,000
2023-04-25	0.791	0.794	0.785	0.789	0.789	33,936,000
2023-04-24	0.798	0.798	0.780	0.789	0.789	39,466,000
2023-04-21	0.793	0.805	0.785	0.792	0.792	95,417,000
2023-04-20	0.795	0.795	0.782	0.787	0.787	46,268,000
2023-04-19	0.800	0.805	0.780	0.790	0.790	67,541,000
2023-04-18	0.809	0.812	0.790	0.800	0.800	65,159,000
2023-04-17	0.799	0.810	0.794	0.803	0.803	87,058,000
2023-04-14	0.788	0.798	0.788	0.793	0.793	39,305,000
2023-04-13	0.794	0.798	0.785	0.788	0.788	28,700,000
2023-04-12	0.795	0.799	0.780	0.793	0.793	72,208,000
2023-04-11	0.816	0.820	0.771	0.789	0.789	121,419,000

← NewerPage 15 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.