Rusolovo OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 7.955 | 7.955 | 7.955 | 7.955 | 0.796 | 0 |
| 2023-01-11 | 7.955 | 7.955 | 7.955 | 7.955 | 0.796 | 0 |
| 2023-01-10 | 7.890 | 8.550 | 7.805 | 7.955 | 0.796 | 38,054,100 |
| 2023-01-09 | 7.750 | 7.945 | 7.600 | 7.755 | 0.776 | 4,693,400 |
| 2023-01-06 | 7.685 | 7.895 | 7.480 | 7.625 | 0.763 | 5,583,400 |
| 2023-01-05 | 7.725 | 7.725 | 7.520 | 7.615 | 0.762 | 813,600 |
| 2023-01-04 | 7.520 | 7.685 | 7.515 | 7.625 | 0.763 | 2,249,100 |
| 2023-01-03 | 7.400 | 7.540 | 7.370 | 7.510 | 0.751 | 1,211,400 |
| 2022-12-30 | 7.470 | 7.665 | 7.240 | 7.370 | 0.737 | 2,080,700 |
| 2022-12-29 | 7.495 | 7.750 | 7.420 | 7.515 | 0.752 | 2,702,000 |
| 2022-12-28 | 7.680 | 7.680 | 7.325 | 7.485 | 0.749 | 3,272,300 |
| 2022-12-27 | 7.645 | 7.790 | 7.600 | 7.635 | 0.764 | 1,669,700 |
| 2022-12-26 | 7.770 | 7.900 | 7.625 | 7.640 | 0.764 | 2,580,300 |
| 2022-12-23 | 7.785 | 7.785 | 7.785 | 7.785 | 0.779 | 0 |
| 2022-12-22 | 8.110 | 8.110 | 7.685 | 7.785 | 0.779 | 3,830,400 |
| 2022-12-21 | 7.715 | 8.370 | 7.600 | 7.660 | 0.766 | 17,847,200 |
| 2022-12-20 | 7.795 | 7.840 | 7.505 | 7.705 | 0.771 | 3,627,200 |
| 2022-12-19 | 7.655 | 8.040 | 7.550 | 7.820 | 0.782 | 5,312,500 |
| 2022-12-16 | 7.825 | 7.825 | 7.505 | 7.550 | 0.755 | 3,497,200 |
| 2022-12-15 | 7.800 | 8.075 | 7.700 | 7.720 | 0.772 | 7,022,700 |
| 2022-12-14 | 8.075 | 8.095 | 7.605 | 7.785 | 0.779 | 10,419,100 |
| 2022-12-13 | 7.590 | 8.185 | 7.405 | 8.090 | 0.809 | 23,191,700 |
| 2022-12-12 | 7.845 | 7.850 | 7.340 | 7.525 | 0.753 | 4,100,300 |
| 2022-12-09 | 8.030 | 8.030 | 7.605 | 7.755 | 0.776 | 3,614,800 |
| 2022-12-08 | 8.160 | 8.340 | 7.875 | 7.995 | 0.800 | 5,521,800 |
| 2022-12-07 | 8.490 | 8.490 | 7.935 | 8.150 | 0.815 | 8,392,200 |
| 2022-12-06 | 8.205 | 8.865 | 8.130 | 8.300 | 0.830 | 20,057,900 |
| 2022-12-05 | 7.755 | 8.510 | 7.675 | 8.180 | 0.818 | 19,959,000 |
| 2022-12-02 | 7.240 | 8.460 | 7.240 | 7.550 | 0.755 | 45,747,900 |
| 2022-12-01 | 7.795 | 7.910 | 7.150 | 7.230 | 0.723 | 17,433,100 |
| 2022-11-30 | 6.875 | 9.280 | 6.660 | 7.670 | 0.767 | 79,558,200 |
| 2022-11-29 | 6.665 | 6.750 | 6.615 | 6.660 | 0.666 | 414,100 |
| 2022-11-28 | 6.680 | 6.695 | 6.535 | 6.595 | 0.660 | 438,100 |
| 2022-11-25 | 6.760 | 6.780 | 6.505 | 6.700 | 0.670 | 358,800 |
| 2022-11-24 | 6.790 | 6.825 | 6.725 | 6.725 | 0.673 | 291,500 |
| 2022-11-23 | 6.825 | 6.860 | 6.745 | 6.815 | 0.682 | 195,400 |
| 2022-11-22 | 6.755 | 6.860 | 6.750 | 6.785 | 0.679 | 207,400 |
| 2022-11-21 | 6.780 | 6.880 | 6.725 | 6.765 | 0.677 | 188,500 |
| 2022-11-18 | 6.770 | 6.880 | 6.755 | 6.800 | 0.680 | 185,900 |
| 2022-11-17 | 6.830 | 6.885 | 6.700 | 6.755 | 0.676 | 270,200 |
| 2022-11-16 | 6.780 | 6.895 | 6.775 | 6.830 | 0.683 | 266,000 |
| 2022-11-15 | 6.810 | 6.995 | 6.710 | 6.840 | 0.684 | 588,500 |
| 2022-11-14 | 6.980 | 7.000 | 6.750 | 6.755 | 0.676 | 1,029,400 |
| 2022-11-11 | 6.940 | 6.985 | 6.700 | 6.890 | 0.689 | 625,000 |
| 2022-11-10 | 6.935 | 7.025 | 6.830 | 6.940 | 0.694 | 347,400 |
| 2022-11-09 | 7.020 | 7.150 | 6.930 | 6.930 | 0.693 | 777,500 |
| 2022-11-08 | 7.000 | 7.085 | 6.890 | 6.925 | 0.693 | 486,500 |
| 2022-11-07 | 6.850 | 7.000 | 6.805 | 6.900 | 0.690 | 491,400 |
| 2022-11-03 | 6.900 | 6.945 | 6.800 | 6.845 | 0.685 | 392,500 |
| 2022-11-02 | 6.910 | 6.965 | 6.810 | 6.900 | 0.690 | 239,300 |
| 2022-11-01 | 6.970 | 7.000 | 6.905 | 6.920 | 0.692 | 248,200 |
| 2022-10-31 | 7.060 | 7.095 | 6.900 | 6.920 | 0.692 | 550,500 |
| 2022-10-28 | 7.340 | 7.395 | 6.910 | 6.985 | 0.699 | 2,173,700 |
| 2022-10-27 | 6.550 | 7.500 | 6.475 | 7.340 | 0.734 | 9,053,100 |
| 2022-10-26 | 6.540 | 6.600 | 6.450 | 6.500 | 0.650 | 322,400 |
| 2022-10-25 | 6.670 | 6.670 | 6.425 | 6.520 | 0.652 | 541,800 |
| 2022-10-24 | 6.635 | 6.850 | 6.450 | 6.500 | 0.650 | 956,000 |
| 2022-10-21 | 6.300 | 6.970 | 6.300 | 6.615 | 0.662 | 5,443,300 |
| 2022-10-20 | 5.785 | 6.630 | 5.785 | 6.265 | 0.627 | 2,007,100 |
| 2022-10-19 | 5.920 | 5.920 | 5.525 | 5.785 | 0.579 | 316,000 |
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.