Rusolovo OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 6.310 | 6.570 | 6.305 | 6.470 | 0.647 | 226,900 |
| 2022-07-25 | 6.485 | 6.485 | 6.235 | 6.300 | 0.630 | 163,400 |
| 2022-07-22 | 6.395 | 6.695 | 6.205 | 6.300 | 0.630 | 353,700 |
| 2022-07-21 | 6.420 | 6.490 | 6.040 | 6.295 | 0.630 | 299,000 |
| 2022-07-20 | 6.545 | 6.575 | 6.400 | 6.455 | 0.646 | 115,700 |
| 2022-07-19 | 6.460 | 6.600 | 6.365 | 6.480 | 0.648 | 114,800 |
| 2022-07-18 | 6.610 | 6.645 | 6.450 | 6.505 | 0.651 | 144,900 |
| 2022-07-15 | 6.610 | 6.625 | 6.400 | 6.590 | 0.659 | 272,600 |
| 2022-07-14 | 6.520 | 6.700 | 6.470 | 6.605 | 0.661 | 277,500 |
| 2022-07-13 | 6.640 | 6.670 | 6.530 | 6.570 | 0.657 | 239,400 |
| 2022-07-12 | 6.670 | 7.185 | 6.520 | 6.660 | 0.666 | 1,203,500 |
| 2022-07-11 | 6.725 | 6.890 | 6.645 | 6.650 | 0.665 | 356,700 |
| 2022-07-08 | 6.830 | 6.830 | 6.640 | 6.740 | 0.674 | 101,700 |
| 2022-07-07 | 6.745 | 6.780 | 6.650 | 6.730 | 0.673 | 120,700 |
| 2022-07-06 | 6.695 | 6.785 | 6.610 | 6.670 | 0.667 | 226,000 |
| 2022-07-05 | 6.630 | 6.700 | 6.620 | 6.680 | 0.668 | 117,400 |
| 2022-07-04 | 6.725 | 6.725 | 6.630 | 6.645 | 0.665 | 161,800 |
| 2022-07-01 | 6.635 | 6.825 | 6.550 | 6.725 | 0.673 | 302,200 |
| 2022-06-30 | 6.910 | 6.975 | 6.515 | 6.695 | 0.670 | 611,500 |
| 2022-06-29 | 7.000 | 7.125 | 6.840 | 6.885 | 0.689 | 292,400 |
| 2022-06-28 | 7.055 | 7.055 | 6.860 | 6.995 | 0.700 | 262,700 |
| 2022-06-27 | 7.020 | 7.125 | 6.825 | 6.985 | 0.699 | 725,300 |
| 2022-06-24 | 7.175 | 7.210 | 7.050 | 7.055 | 0.706 | 239,900 |
| 2022-06-23 | 7.150 | 7.585 | 7.060 | 7.125 | 0.713 | 1,248,100 |
| 2022-06-22 | 7.275 | 7.875 | 7.030 | 7.160 | 0.716 | 1,609,300 |
| 2022-06-21 | 7.245 | 7.330 | 7.050 | 7.230 | 0.723 | 653,000 |
| 2022-06-20 | 6.800 | 7.500 | 6.765 | 7.045 | 0.705 | 1,526,200 |
| 2022-06-17 | 7.035 | 7.070 | 6.780 | 6.865 | 0.687 | 518,500 |
| 2022-06-16 | 6.765 | 7.780 | 6.610 | 7.000 | 0.700 | 2,256,700 |
| 2022-06-15 | 6.625 | 6.815 | 6.500 | 6.595 | 0.660 | 268,300 |
| 2022-06-14 | 6.715 | 6.900 | 6.520 | 6.555 | 0.656 | 322,900 |
| 2022-06-10 | 6.795 | 6.870 | 6.715 | 6.800 | 0.680 | 165,600 |
| 2022-06-09 | 6.900 | 6.940 | 6.775 | 6.780 | 0.678 | 157,700 |
| 2022-06-08 | 6.915 | 7.155 | 6.900 | 6.930 | 0.693 | 183,200 |
| 2022-06-07 | 6.815 | 7.000 | 6.805 | 6.945 | 0.695 | 121,000 |
| 2022-06-06 | 7.000 | 7.070 | 6.815 | 6.875 | 0.688 | 168,300 |
| 2022-06-03 | 7.175 | 7.290 | 6.935 | 7.000 | 0.700 | 408,100 |
| 2022-06-02 | 7.355 | 7.360 | 7.155 | 7.230 | 0.723 | 158,600 |
| 2022-06-01 | 7.285 | 7.300 | 7.060 | 7.240 | 0.724 | 191,900 |
| 2022-05-31 | 7.445 | 7.445 | 7.195 | 7.205 | 0.721 | 460,500 |
| 2022-05-30 | 7.675 | 7.675 | 7.365 | 7.470 | 0.747 | 193,900 |
| 2022-05-27 | 7.770 | 7.770 | 7.500 | 7.540 | 0.754 | 181,000 |
| 2022-05-26 | 7.595 | 7.785 | 7.500 | 7.580 | 0.758 | 220,200 |
| 2022-05-25 | 7.730 | 7.780 | 7.360 | 7.545 | 0.755 | 297,500 |
| 2022-05-24 | 7.910 | 7.910 | 7.225 | 7.710 | 0.771 | 315,700 |
| 2022-05-23 | 8.090 | 8.090 | 7.750 | 7.750 | 0.775 | 374,600 |
| 2022-05-20 | 8.105 | 8.105 | 7.960 | 7.990 | 0.799 | 342,000 |
| 2022-05-19 | 8.105 | 8.155 | 8.005 | 8.110 | 0.811 | 332,900 |
| 2022-05-18 | 8.150 | 8.250 | 8.050 | 8.100 | 0.810 | 526,200 |
| 2022-05-17 | 8.120 | 8.185 | 8.060 | 8.100 | 0.810 | 227,800 |
| 2022-05-16 | 8.000 | 8.125 | 7.830 | 8.045 | 0.805 | 494,600 |
| 2022-05-13 | 8.120 | 8.135 | 7.915 | 8.000 | 0.800 | 275,900 |
| 2022-05-12 | 8.230 | 8.695 | 7.930 | 8.055 | 0.806 | 951,400 |
| 2022-05-11 | 8.205 | 8.310 | 8.150 | 8.225 | 0.823 | 338,000 |
| 2022-05-06 | 8.500 | 8.550 | 8.195 | 8.195 | 0.820 | 384,700 |
| 2022-05-05 | 8.255 | 8.490 | 8.200 | 8.265 | 0.827 | 183,700 |
| 2022-05-04 | 8.570 | 8.570 | 8.130 | 8.230 | 0.823 | 227,000 |
| 2022-04-29 | 8.425 | 8.795 | 8.050 | 8.430 | 0.843 | 806,400 |
| 2022-04-28 | 8.440 | 8.780 | 8.355 | 8.400 | 0.840 | 398,600 |
| 2022-04-27 | 8.300 | 8.430 | 8.180 | 8.430 | 0.843 | 257,400 |
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.