Rusolovo OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 5.970 | 6.130 | 5.895 | 5.920 | 0.592 | 601,700 |
| 2022-10-17 | 5.945 | 6.125 | 5.930 | 5.970 | 0.597 | 270,300 |
| 2022-10-14 | 5.760 | 6.170 | 5.760 | 5.925 | 0.593 | 562,300 |
| 2022-10-13 | 5.700 | 6.050 | 5.485 | 5.720 | 0.572 | 1,379,300 |
| 2022-10-12 | 5.420 | 5.690 | 5.420 | 5.650 | 0.565 | 437,500 |
| 2022-10-11 | 5.380 | 5.620 | 5.270 | 5.440 | 0.544 | 595,100 |
| 2022-10-10 | 5.160 | 5.455 | 5.050 | 5.350 | 0.535 | 319,900 |
| 2022-10-07 | 5.475 | 5.595 | 5.160 | 5.160 | 0.516 | 314,400 |
| 2022-10-06 | 5.510 | 5.600 | 5.405 | 5.415 | 0.542 | 300,300 |
| 2022-10-05 | 5.705 | 5.705 | 5.440 | 5.505 | 0.551 | 367,800 |
| 2022-10-04 | 5.590 | 5.870 | 5.580 | 5.705 | 0.571 | 408,200 |
| 2022-10-03 | 5.090 | 5.965 | 5.090 | 5.540 | 0.554 | 1,468,400 |
| 2022-09-30 | 5.135 | 5.460 | 4.880 | 5.065 | 0.507 | 1,064,900 |
| 2022-09-29 | 5.530 | 5.800 | 5.055 | 5.105 | 0.511 | 1,155,600 |
| 2022-09-28 | 5.460 | 5.635 | 5.330 | 5.505 | 0.551 | 506,800 |
| 2022-09-27 | 5.560 | 5.755 | 5.295 | 5.305 | 0.531 | 567,300 |
| 2022-09-26 | 6.230 | 6.320 | 5.280 | 5.555 | 0.556 | 1,605,300 |
| 2022-09-23 | 7.000 | 7.060 | 6.200 | 6.325 | 0.633 | 1,149,000 |
| 2022-09-22 | 6.695 | 7.795 | 6.440 | 6.740 | 0.674 | 3,843,900 |
| 2022-09-21 | 6.460 | 6.590 | 5.945 | 6.455 | 0.646 | 992,000 |
| 2022-09-20 | 7.215 | 7.300 | 6.500 | 6.740 | 0.674 | 1,424,200 |
| 2022-09-19 | 7.320 | 7.450 | 7.225 | 7.265 | 0.727 | 343,700 |
| 2022-09-16 | 7.435 | 7.600 | 7.220 | 7.315 | 0.732 | 666,000 |
| 2022-09-15 | 7.355 | 7.830 | 7.355 | 7.460 | 0.746 | 1,451,600 |
| 2022-09-14 | 7.510 | 7.610 | 7.285 | 7.420 | 0.742 | 667,400 |
| 2022-09-13 | 7.810 | 7.975 | 7.500 | 7.565 | 0.757 | 2,087,900 |
| 2022-09-12 | 7.590 | 7.865 | 7.520 | 7.610 | 0.761 | 991,300 |
| 2022-09-09 | 7.820 | 8.150 | 7.405 | 7.515 | 0.752 | 3,778,600 |
| 2022-09-08 | 7.190 | 8.230 | 7.190 | 7.640 | 0.764 | 14,043,500 |
| 2022-09-07 | 7.385 | 7.665 | 7.020 | 7.155 | 0.716 | 1,979,200 |
| 2022-09-06 | 7.000 | 7.760 | 6.995 | 7.360 | 0.736 | 5,175,300 |
| 2022-09-05 | 6.920 | 6.980 | 6.800 | 6.925 | 0.693 | 453,900 |
| 2022-09-02 | 6.840 | 7.100 | 6.805 | 6.870 | 0.687 | 637,500 |
| 2022-09-01 | 6.960 | 6.960 | 6.790 | 6.820 | 0.682 | 415,900 |
| 2022-08-31 | 6.840 | 6.980 | 6.800 | 6.880 | 0.688 | 496,800 |
| 2022-08-30 | 7.270 | 7.300 | 6.830 | 6.875 | 0.688 | 1,469,300 |
| 2022-08-29 | 7.200 | 7.390 | 6.935 | 7.075 | 0.708 | 1,106,300 |
| 2022-08-26 | 6.800 | 7.090 | 6.800 | 7.085 | 0.709 | 961,600 |
| 2022-08-25 | 6.685 | 7.200 | 6.685 | 6.800 | 0.680 | 2,134,700 |
| 2022-08-24 | 6.590 | 6.750 | 6.585 | 6.655 | 0.666 | 950,300 |
| 2022-08-23 | 6.525 | 6.600 | 6.500 | 6.575 | 0.658 | 325,800 |
| 2022-08-22 | 6.455 | 6.605 | 6.445 | 6.520 | 0.652 | 102,600 |
| 2022-08-19 | 6.550 | 6.600 | 6.465 | 6.505 | 0.651 | 335,300 |
| 2022-08-18 | 6.515 | 6.570 | 6.490 | 6.565 | 0.657 | 160,200 |
| 2022-08-17 | 6.555 | 6.570 | 6.500 | 6.505 | 0.651 | 104,000 |
| 2022-08-16 | 6.500 | 6.600 | 6.390 | 6.520 | 0.652 | 279,100 |
| 2022-08-15 | 6.550 | 6.610 | 6.395 | 6.470 | 0.647 | 76,400 |
| 2022-08-12 | 6.510 | 6.510 | 6.390 | 6.445 | 0.645 | 185,300 |
| 2022-08-11 | 6.620 | 6.650 | 6.315 | 6.435 | 0.644 | 373,800 |
| 2022-08-10 | 6.435 | 6.720 | 6.345 | 6.500 | 0.650 | 445,200 |
| 2022-08-09 | 6.360 | 6.450 | 6.175 | 6.400 | 0.640 | 248,200 |
| 2022-08-08 | 6.405 | 6.480 | 6.360 | 6.380 | 0.638 | 376,200 |
| 2022-08-05 | 6.435 | 6.470 | 6.215 | 6.280 | 0.628 | 225,800 |
| 2022-08-04 | 6.445 | 6.515 | 6.415 | 6.445 | 0.645 | 79,200 |
| 2022-08-03 | 6.500 | 6.785 | 6.390 | 6.440 | 0.644 | 348,900 |
| 2022-08-02 | 6.735 | 6.860 | 6.305 | 6.440 | 0.644 | 427,500 |
| 2022-08-01 | 6.745 | 6.985 | 6.610 | 6.640 | 0.664 | 696,400 |
| 2022-07-29 | 6.595 | 6.935 | 6.465 | 6.610 | 0.661 | 1,836,600 |
| 2022-07-28 | 6.545 | 6.700 | 6.410 | 6.480 | 0.648 | 439,000 |
| 2022-07-27 | 6.550 | 6.635 | 6.320 | 6.470 | 0.647 | 304,500 |
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.