Rusolovo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.263	0.279	0.256	0.276	0.276	169,675,000
2026-07-24	0.252	0.268	0.230	0.255	0.255	165,247,000
2026-07-23	0.272	0.277	0.250	0.257	0.257	76,605,000
2026-07-22	0.261	0.283	0.243	0.269	0.269	217,794,000
2026-07-21	0.233	0.267	0.229	0.252	0.252	317,964,000
2026-07-20	0.202	0.234	0.200	0.219	0.219	167,253,000
2026-07-17	0.211	0.215	0.199	0.200	0.200	70,524,000
2026-07-16	0.222	0.224	0.210	0.213	0.213	77,823,000
2026-07-15	0.228	0.239	0.221	0.226	0.226	104,179,000
2026-07-14	0.228	0.233	0.224	0.226	0.226	36,696,000
2026-07-13	0.228	0.233	0.227	0.229	0.229	34,713,000
2026-07-10	0.231	0.236	0.223	0.229	0.229	55,556,000
2026-07-09	0.227	0.234	0.221	0.228	0.228	75,211,000
2026-07-08	0.233	0.233	0.216	0.227	0.227	75,584,000
2026-07-07	0.233	0.246	0.219	0.228	0.228	87,240,000
2026-07-06	0.239	0.249	0.227	0.229	0.229	94,936,000
2026-07-03	0.236	0.246	0.225	0.236	0.236	58,694,000
2026-07-02	0.245	0.246	0.231	0.235	0.235	56,357,000
2026-07-01	0.238	0.249	0.236	0.245	0.245	81,227,000
2026-06-30	0.239	0.247	0.234	0.236	0.236	62,393,000
2026-06-29	0.231	0.242	0.217	0.237	0.237	114,537,000
2026-06-26	0.235	0.236	0.211	0.226	0.226	221,479,000
2026-06-25	0.250	0.253	0.232	0.237	0.237	114,880,000
2026-06-24	0.268	0.270	0.244	0.250	0.250	107,334,000
2026-06-23	0.267	0.269	0.247	0.262	0.262	155,360,000
2026-06-22	0.290	0.290	0.264	0.273	0.273	178,569,000
2026-06-19	0.299	0.304	0.291	0.299	0.299	49,424,000
2026-06-18	0.303	0.306	0.293	0.299	0.299	55,282,000
2026-06-17	0.304	0.314	0.301	0.308	0.308	45,165,000
2026-06-16	0.317	0.323	0.300	0.307	0.307	63,363,000
2026-06-15	0.304	0.320	0.303	0.310	0.310	95,099,000
2026-06-11	0.301	0.312	0.299	0.302	0.302	61,635,000
2026-06-10	0.300	0.309	0.295	0.300	0.300	48,605,000
2026-06-09	0.308	0.309	0.290	0.302	0.302	96,389,000
2026-06-08	0.330	0.333	0.301	0.308	0.308	135,294,000
2026-06-05	0.349	0.349	0.326	0.326	0.326	76,581,000
2026-06-04	0.348	0.350	0.340	0.345	0.345	28,834,000
2026-06-03	0.360	0.363	0.341	0.348	0.348	70,121,000
2026-06-02	0.339	0.367	0.335	0.360	0.360	169,905,000
2026-06-01	0.332	0.343	0.327	0.331	0.331	78,608,000
2026-05-29	0.345	0.345	0.328	0.331	0.331	89,278,000
2026-05-28	0.347	0.355	0.343	0.348	0.348	41,007,000
2026-05-27	0.351	0.352	0.340	0.344	0.344	55,632,000
2026-05-26	0.364	0.367	0.340	0.355	0.355	63,360,000
2026-05-25	0.372	0.374	0.362	0.364	0.364	56,407,000
2026-05-22	0.375	0.379	0.370	0.372	0.372	38,034,000
2026-05-21	0.386	0.388	0.371	0.378	0.378	75,107,000
2026-05-20	0.394	0.396	0.384	0.384	0.384	70,508,000
2026-05-19	0.395	0.398	0.390	0.392	0.392	35,752,000
2026-05-18	0.402	0.405	0.389	0.396	0.396	62,660,000
2026-05-15	0.410	0.411	0.396	0.398	0.398	44,250,000
2026-05-14	0.425	0.431	0.405	0.409	0.409	113,880,000
2026-05-13	0.418	0.430	0.409	0.415	0.415	74,661,000
2026-05-12	0.411	0.420	0.402	0.407	0.407	109,657,000
2026-05-11	0.392	0.414	0.392	0.396	0.396	65,083,000
2026-05-08	0.396	0.400	0.385	0.387	0.387	46,285,000
2026-05-07	0.390	0.397	0.390	0.393	0.393	17,193,000
2026-05-06	0.394	0.400	0.390	0.395	0.395	55,318,000
2026-05-05	0.399	0.401	0.385	0.394	0.394	67,388,000
2026-05-04	0.399	0.420	0.392	0.395	0.395	66,029,000

← NewerPage 2 of 5 · 254 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.