Rusolovo OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 8.130 | 8.350 | 8.100 | 8.220 | 0.822 | 259,000 |
| 2022-04-25 | 8.395 | 8.395 | 8.070 | 8.120 | 0.812 | 314,900 |
| 2022-04-22 | 8.400 | 8.430 | 8.200 | 8.350 | 0.835 | 540,300 |
| 2022-04-21 | 8.100 | 8.300 | 8.050 | 8.215 | 0.822 | 366,700 |
| 2022-04-20 | 8.075 | 8.350 | 8.015 | 8.100 | 0.810 | 575,900 |
| 2022-04-19 | 8.250 | 8.305 | 8.000 | 8.075 | 0.808 | 505,900 |
| 2022-04-18 | 8.495 | 8.700 | 8.205 | 8.205 | 0.821 | 552,800 |
| 2022-04-15 | 8.310 | 8.850 | 8.310 | 8.350 | 0.835 | 866,600 |
| 2022-04-14 | 8.565 | 9.100 | 8.210 | 8.300 | 0.830 | 1,673,900 |
| 2022-04-13 | 8.265 | 9.180 | 8.230 | 8.415 | 0.842 | 3,540,200 |
| 2022-04-12 | 8.695 | 8.885 | 8.015 | 8.160 | 0.816 | 1,792,700 |
| 2022-04-11 | 7.990 | 9.895 | 7.900 | 8.600 | 0.860 | 3,115,800 |
| 2022-04-08 | 8.060 | 8.100 | 7.800 | 7.900 | 0.790 | 201,000 |
| 2022-04-07 | 8.040 | 8.125 | 7.770 | 8.055 | 0.806 | 579,000 |
| 2022-04-06 | 8.010 | 8.195 | 7.900 | 8.050 | 0.805 | 636,400 |
| 2022-04-05 | 8.200 | 8.305 | 8.000 | 8.030 | 0.803 | 446,600 |
| 2022-04-04 | 8.390 | 8.700 | 8.050 | 8.200 | 0.820 | 512,200 |
| 2022-04-01 | 8.620 | 8.820 | 8.200 | 8.355 | 0.836 | 975,400 |
| 2022-03-31 | 8.295 | 8.600 | 8.150 | 8.560 | 0.856 | 996,600 |
| 2022-03-30 | 8.500 | 8.670 | 7.960 | 8.245 | 0.825 | 665,000 |
| 2022-03-29 | 8.300 | 8.800 | 8.050 | 8.250 | 0.825 | 1,161,200 |
| 2022-03-28 | 7.120 | 8.890 | 6.700 | 8.050 | 0.805 | 2,440,000 |
| 2022-03-25 | 6.760 | 6.760 | 6.760 | 6.760 | 0.676 | 0 |
| 2022-03-24 | 6.760 | 6.760 | 6.760 | 6.760 | 0.676 | 0 |
| 2022-03-23 | 6.760 | 6.760 | 6.760 | 6.760 | 0.676 | 0 |
| 2022-03-22 | 6.760 | 6.760 | 6.760 | 6.760 | 0.676 | 0 |
| 2022-03-21 | 6.760 | 6.760 | 6.760 | 6.760 | 0.676 | 0 |
| 2022-03-18 | 6.760 | 6.760 | 6.760 | 6.760 | 0.676 | 0 |
| 2022-03-17 | 6.760 | 6.760 | 6.760 | 6.760 | 0.676 | 0 |
| 2022-03-16 | 6.760 | 6.760 | 6.760 | 6.760 | 0.676 | 0 |
| 2022-03-15 | 6.760 | 6.760 | 6.760 | 6.760 | 0.676 | 0 |
| 2022-03-14 | 6.760 | 6.760 | 6.760 | 6.760 | 0.676 | 0 |
| 2022-03-11 | 6.760 | 6.760 | 6.760 | 6.760 | 0.676 | 0 |
| 2022-03-10 | 6.760 | 6.760 | 6.760 | 6.760 | 0.676 | 0 |
| 2022-03-09 | 6.760 | 6.760 | 6.760 | 6.760 | 0.676 | 0 |
| 2022-03-04 | 6.760 | 6.760 | 6.760 | 6.760 | 0.676 | 0 |
| 2022-03-03 | 6.760 | 6.760 | 6.760 | 6.760 | 0.676 | 0 |
| 2022-03-02 | 6.760 | 6.760 | 6.760 | 6.760 | 0.676 | 0 |
| 2022-03-01 | 6.760 | 6.760 | 6.760 | 6.760 | 0.676 | 0 |
| 2022-02-28 | 6.760 | 6.760 | 6.760 | 6.760 | 0.676 | 0 |
| 2022-02-25 | 6.480 | 7.685 | 6.200 | 6.760 | 0.676 | 927,300 |
| 2022-02-24 | 7.200 | 7.200 | 4.800 | 6.400 | 0.640 | 1,990,700 |
| 2022-02-23 | 7.995 | 7.995 | 7.995 | 7.995 | 0.800 | 0 |
| 2022-02-22 | 7.355 | 8.395 | 6.025 | 7.995 | 0.800 | 1,460,300 |
| 2022-02-21 | 8.745 | 8.745 | 6.700 | 7.250 | 0.725 | 1,588,400 |
| 2022-02-18 | 8.870 | 8.900 | 8.500 | 8.520 | 0.852 | 279,900 |
| 2022-02-17 | 8.915 | 9.035 | 8.765 | 8.800 | 0.880 | 238,400 |
| 2022-02-16 | 9.040 | 9.130 | 8.910 | 8.930 | 0.893 | 223,200 |
| 2022-02-15 | 8.980 | 9.245 | 8.795 | 8.920 | 0.892 | 504,700 |
| 2022-02-14 | 8.840 | 8.945 | 8.625 | 8.830 | 0.883 | 240,100 |
| 2022-02-11 | 8.975 | 9.035 | 8.600 | 8.800 | 0.880 | 444,200 |
| 2022-02-10 | 8.905 | 9.340 | 8.880 | 9.030 | 0.903 | 449,100 |
| 2022-02-09 | 8.800 | 9.500 | 8.590 | 9.050 | 0.905 | 1,016,300 |
| 2022-02-08 | 8.575 | 8.765 | 8.575 | 8.755 | 0.876 | 147,900 |
| 2022-02-07 | 8.755 | 8.790 | 8.450 | 8.550 | 0.855 | 285,800 |
| 2022-02-04 | 8.870 | 8.870 | 8.370 | 8.645 | 0.865 | 789,800 |
| 2022-02-03 | 8.880 | 8.935 | 8.650 | 8.690 | 0.869 | 217,000 |
| 2022-02-02 | 8.880 | 8.970 | 8.800 | 8.815 | 0.882 | 172,400 |
| 2022-02-01 | 8.750 | 8.990 | 8.705 | 8.800 | 0.880 | 428,000 |
| 2022-01-31 | 8.750 | 8.950 | 8.545 | 8.670 | 0.867 | 342,300 |
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.