Rusolovo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.625	0.635	0.606	0.614	0.614	179,840,000
2026-02-04	0.665	0.673	0.613	0.630	0.630	333,721,000
2026-02-03	0.647	0.674	0.640	0.648	0.648	317,511,000
2026-02-02	0.644	0.661	0.621	0.629	0.629	334,574,000
2026-01-30	0.704	0.714	0.641	0.668	0.668	474,838,000
2026-01-29	0.743	0.790	0.686	0.708	0.708	1,152,392,000
2026-01-28	0.710	0.748	0.696	0.719	0.719	682,763,000
2026-01-27	0.718	0.718	0.676	0.680	0.680	318,631,000
2026-01-26	0.640	0.755	0.640	0.708	0.708	1,061,388,000
2026-01-23	0.621	0.643	0.617	0.627	0.627	295,068,000
2026-01-22	0.621	0.627	0.610	0.616	0.616	55,938,000
2026-01-21	0.624	0.638	0.610	0.620	0.620	198,975,000
2026-01-20	0.634	0.643	0.604	0.611	0.611	241,665,000
2026-01-19	0.640	0.660	0.631	0.640	0.640	186,381,000
2026-01-16	0.612	0.661	0.603	0.639	0.639	312,687,000
2026-01-15	0.632	0.632	0.598	0.606	0.606	176,595,000
2026-01-14	0.601	0.638	0.600	0.638	0.638	397,533,000
2026-01-13	0.596	0.609	0.571	0.589	0.589	170,638,000
2026-01-12	0.542	0.592	0.540	0.579	0.579	301,263,000
2026-01-09	0.526	0.542	0.526	0.538	0.538	36,670,000
2026-01-08	0.522	0.531	0.516	0.528	0.528	24,080,000
2026-01-06	0.525	0.530	0.520	0.523	0.523	26,071,000
2026-01-05	0.517	0.526	0.512	0.522	0.522	19,752,000
2025-12-30	0.517	0.521	0.515	0.517	0.517	13,161,000
2025-12-29	0.534	0.534	0.514	0.519	0.519	47,933,000
2025-12-26	0.523	0.539	0.523	0.530	0.530	42,845,000
2025-12-25	0.530	0.530	0.521	0.523	0.523	19,853,000
2025-12-24	0.528	0.535	0.525	0.526	0.526	16,310,000
2025-12-23	0.529	0.535	0.518	0.528	0.528	23,486,000
2025-12-22	0.530	0.540	0.524	0.526	0.526	29,584,000
2025-12-19	0.532	0.541	0.520	0.525	0.525	39,631,000
2025-12-18	0.532	0.541	0.527	0.528	0.528	40,772,000
2025-12-17	0.534	0.537	0.525	0.530	0.530	27,865,000
2025-12-16	0.524	0.534	0.523	0.530	0.530	20,194,000
2025-12-15	0.520	0.529	0.517	0.523	0.523	19,880,000
2025-12-12	0.524	0.532	0.513	0.528	0.528	38,729,000
2025-12-11	0.525	0.535	0.519	0.527	0.527	62,126,000
2025-12-10	0.524	0.529	0.517	0.524	0.524	34,060,000
2025-12-09	0.512	0.524	0.512	0.520	0.520	35,882,000
2025-12-08	0.510	0.519	0.508	0.515	0.515	35,228,000
2025-12-05	0.503	0.513	0.502	0.508	0.508	24,494,000
2025-12-04	0.501	0.512	0.500	0.506	0.506	17,185,000
2025-12-03	0.500	0.509	0.490	0.501	0.501	13,405,000
2025-12-02	0.505	0.511	0.502	0.503	0.503	9,123,000
2025-12-01	0.505	0.510	0.503	0.505	0.505	15,476,000
2025-11-28	0.499	0.509	0.499	0.504	0.504	18,135,000
2025-11-27	0.510	0.513	0.499	0.503	0.503	27,764,000
2025-11-26	0.508	0.519	0.504	0.506	0.506	23,574,000
2025-11-25	0.502	0.513	0.500	0.504	0.504	28,068,000
2025-11-24	0.504	0.512	0.499	0.500	0.500	9,936,000
2025-11-21	0.507	0.515	0.498	0.503	0.503	19,753,000
2025-11-20	0.500	0.508	0.496	0.500	0.500	18,341,000
2025-11-19	0.493	0.509	0.493	0.501	0.501	22,288,000
2025-11-18	0.492	0.498	0.492	0.497	0.497	17,454,000
2025-11-17	0.501	0.507	0.492	0.498	0.498	17,969,000
2025-11-14	0.501	0.506	0.495	0.499	0.499	10,656,000
2025-11-13	0.507	0.513	0.501	0.502	0.502	12,371,000
2025-11-12	0.502	0.511	0.500	0.503	0.503	10,582,000
2025-11-11	0.507	0.509	0.500	0.504	0.504	8,469,000
2025-11-10	0.503	0.513	0.501	0.504	0.504	22,734,000

← NewerPage 4 of 5 · 255 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.