Rusolovo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.489	0.510	0.488	0.506	0.506	103,425,000
2025-11-06	0.490	0.493	0.487	0.491	0.491	7,431,000
2025-11-05	0.495	0.499	0.487	0.491	0.491	9,118,000
2025-11-03	0.489	0.502	0.489	0.494	0.494	8,898,000
2025-11-01	0.490	0.494	0.489	0.490	0.490	3,685,000
2025-10-31	0.499	0.505	0.486	0.487	0.487	22,477,000
2025-10-30	0.495	0.500	0.492	0.498	0.498	20,578,000
2025-10-29	0.495	0.502	0.492	0.493	0.493	8,318,000
2025-10-28	0.492	0.504	0.489	0.492	0.492	22,322,000
2025-10-27	0.511	0.511	0.481	0.490	0.490	34,842,000
2025-10-24	0.514	0.525	0.499	0.510	0.510	49,535,000
2025-10-23	0.502	0.510	0.497	0.503	0.503	13,027,000
2025-10-22	0.521	0.535	0.502	0.523	0.523	47,376,000
2025-10-21	0.540	0.544	0.514	0.520	0.520	31,058,000
2025-10-20	0.519	0.545	0.519	0.537	0.537	42,803,000
2025-10-17	0.525	0.528	0.513	0.517	0.517	18,760,000
2025-10-16	0.507	0.525	0.496	0.504	0.504	47,152,000
2025-10-15	0.508	0.508	0.496	0.502	0.502	7,620,000
2025-10-14	0.509	0.509	0.501	0.502	0.502	5,737,000
2025-10-13	0.506	0.515	0.500	0.506	0.506	26,106,000
2025-10-10	0.506	0.518	0.501	0.506	0.506	32,440,000
2025-10-09	0.501	0.510	0.484	0.507	0.507	21,708,000
2025-10-08	0.516	0.522	0.490	0.494	0.494	26,657,000
2025-10-07	0.513	0.532	0.509	0.519	0.519	21,996,000
2025-10-06	0.503	0.520	0.490	0.512	0.512	31,570,000
2025-10-03	0.513	0.514	0.500	0.506	0.506	16,806,000
2025-10-02	0.511	0.513	0.505	0.510	0.510	11,108,000
2025-10-01	0.525	0.526	0.511	0.513	0.513	12,140,000
2025-09-30	0.521	0.525	0.515	0.520	0.520	12,561,000
2025-09-29	0.537	0.541	0.520	0.521	0.521	15,734,000
2025-09-26	0.543	0.553	0.530	0.536	0.536	15,487,000
2025-09-25	0.533	0.561	0.533	0.543	0.543	30,424,000
2025-09-24	0.533	0.539	0.521	0.532	0.532	14,021,000
2025-09-23	0.543	0.544	0.530	0.542	0.542	9,999,000
2025-09-22	0.541	0.549	0.533	0.539	0.539	19,702,000
2025-09-19	0.563	0.564	0.538	0.551	0.551	22,317,000
2025-09-18	0.572	0.572	0.560	0.567	0.567	7,285,000
2025-09-17	0.576	0.576	0.566	0.569	0.569	10,207,000
2025-09-16	0.570	0.578	0.568	0.573	0.573	11,139,000
2025-09-15	0.571	0.580	0.565	0.572	0.572	13,460,000
2025-09-12	0.587	0.590	0.568	0.572	0.572	24,459,000
2025-09-11	0.607	0.607	0.586	0.598	0.598	21,202,000
2025-09-10	0.609	0.616	0.600	0.601	0.601	11,337,000
2025-09-09	0.602	0.622	0.600	0.608	0.608	20,252,000
2025-09-08	0.598	0.605	0.594	0.600	0.600	13,844,000
2025-09-05	0.591	0.598	0.591	0.596	0.596	7,794,000
2025-09-04	0.593	0.595	0.588	0.591	0.591	6,113,000
2025-09-03	0.595	0.602	0.582	0.584	0.584	33,299,000
2025-09-02	0.605	0.605	0.588	0.589	0.589	15,659,000
2025-09-01	0.612	0.617	0.595	0.605	0.605	29,966,000
2025-08-29	0.610	0.617	0.603	0.612	0.612	27,650,000
2025-08-28	0.639	0.639	0.600	0.631	0.631	42,190,000
2025-08-27	0.639	0.643	0.629	0.631	0.631	12,382,000
2025-08-26	0.638	0.652	0.633	0.635	0.635	30,713,000
2025-08-25	0.623	0.649	0.622	0.637	0.637	54,593,000
2025-08-22	0.624	0.628	0.619	0.626	0.626	10,766,000
2025-08-21	0.633	0.635	0.620	0.624	0.624	18,036,000
2025-08-20	0.633	0.637	0.627	0.630	0.630	15,975,000
2025-08-19	0.632	0.639	0.628	0.631	0.631	32,834,000
2025-08-18	0.627	0.632	0.613	0.629	0.629	25,270,000

← NewerPage 5 of 22 · 1,272 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.