Rusolovo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.400	0.402	0.392	0.395	0.395	31,724,000
2026-04-29	0.409	0.410	0.389	0.394	0.394	105,912,000
2026-04-28	0.424	0.424	0.406	0.409	0.409	90,854,000
2026-04-27	0.432	0.437	0.423	0.424	0.424	46,880,000
2026-04-24	0.441	0.445	0.428	0.431	0.431	87,802,000
2026-04-23	0.438	0.456	0.434	0.443	0.443	171,330,000
2026-04-22	0.434	0.441	0.429	0.432	0.432	74,910,000
2026-04-21	0.445	0.448	0.422	0.432	0.432	140,128,000
2026-04-20	0.456	0.458	0.444	0.446	0.446	78,983,000
2026-04-17	0.457	0.461	0.453	0.455	0.455	37,582,000
2026-04-16	0.459	0.465	0.454	0.459	0.459	49,593,000
2026-04-15	0.462	0.462	0.450	0.457	0.457	72,182,000
2026-04-14	0.455	0.474	0.451	0.457	0.457	151,250,000
2026-04-13	0.477	0.484	0.450	0.456	0.456	178,650,000
2026-04-10	0.488	0.493	0.474	0.479	0.479	77,604,000
2026-04-09	0.498	0.498	0.483	0.485	0.485	82,809,000
2026-04-08	0.498	0.513	0.494	0.495	0.495	100,915,000
2026-04-07	0.500	0.504	0.495	0.497	0.497	55,806,000
2026-04-06	0.497	0.501	0.493	0.497	0.497	53,173,000
2026-04-03	0.500	0.502	0.492	0.496	0.496	30,911,000
2026-04-02	0.503	0.503	0.497	0.499	0.499	15,852,000
2026-04-01	0.499	0.505	0.497	0.498	0.498	29,487,000
2026-03-31	0.498	0.501	0.493	0.495	0.495	34,353,000
2026-03-30	0.496	0.511	0.490	0.496	0.496	70,900,000
2026-03-27	0.502	0.505	0.489	0.494	0.494	71,754,000
2026-03-26	0.505	0.512	0.500	0.502	0.502	50,213,000
2026-03-25	0.506	0.514	0.504	0.508	0.508	71,056,000
2026-03-24	0.510	0.511	0.501	0.505	0.505	29,118,000
2026-03-23	0.516	0.517	0.501	0.505	0.505	98,947,000
2026-03-20	0.519	0.529	0.513	0.516	0.516	40,437,000
2026-03-19	0.520	0.526	0.508	0.511	0.511	89,978,000
2026-03-18	0.529	0.544	0.516	0.525	0.525	115,733,000
2026-03-17	0.532	0.534	0.527	0.530	0.530	39,483,000
2026-03-16	0.528	0.535	0.525	0.526	0.526	80,527,000
2026-03-13	0.527	0.531	0.522	0.525	0.525	36,669,000
2026-03-12	0.531	0.531	0.520	0.525	0.525	44,520,000
2026-03-11	0.535	0.537	0.530	0.532	0.532	29,591,000
2026-03-10	0.527	0.543	0.522	0.534	0.534	130,415,000
2026-03-09	0.530	0.535	0.510	0.524	0.524	103,573,000
2026-03-06	0.544	0.545	0.517	0.529	0.529	202,985,000
2026-03-05	0.551	0.564	0.536	0.541	0.541	149,204,000
2026-03-04	0.554	0.563	0.543	0.549	0.549	80,602,000
2026-03-03	0.582	0.582	0.535	0.540	0.540	324,446,000
2026-03-02	0.587	0.609	0.571	0.573	0.573	379,367,000
2026-02-27	0.581	0.592	0.579	0.582	0.582	120,490,000
2026-02-26	0.590	0.598	0.579	0.580	0.580	68,398,000
2026-02-25	0.585	0.590	0.575	0.587	0.587	142,627,000
2026-02-24	0.571	0.588	0.569	0.577	0.577	156,142,000
2026-02-20	0.577	0.579	0.565	0.571	0.571	53,560,000
2026-02-19	0.581	0.594	0.574	0.576	0.576	63,312,000
2026-02-18	0.575	0.589	0.573	0.583	0.583	83,193,000
2026-02-17	0.591	0.591	0.571	0.574	0.574	139,274,000
2026-02-16	0.610	0.610	0.584	0.589	0.589	110,213,000
2026-02-13	0.606	0.610	0.599	0.600	0.600	70,098,000
2026-02-12	0.603	0.624	0.598	0.615	0.615	251,686,000
2026-02-11	0.595	0.609	0.592	0.602	0.602	71,515,000
2026-02-10	0.608	0.610	0.593	0.597	0.597	76,179,000
2026-02-09	0.622	0.628	0.596	0.602	0.602	134,292,000
2026-02-06	0.614	0.630	0.612	0.620	0.620	114,474,000
2026-02-05	0.625	0.635	0.606	0.614	0.614	179,840,000

← NewerPage 3 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.