Rusolovo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.632	0.636	0.626	0.630	0.630	19,069,000
2025-08-14	0.634	0.636	0.607	0.622	0.622	45,670,000
2025-08-13	0.639	0.645	0.631	0.635	0.635	28,280,000
2025-08-12	0.630	0.641	0.620	0.639	0.639	21,309,000
2025-08-11	0.610	0.639	0.610	0.630	0.630	44,992,000
2025-08-08	0.589	0.612	0.589	0.604	0.604	52,491,000
2025-08-07	0.586	0.598	0.578	0.589	0.589	30,628,000
2025-08-06	0.573	0.589	0.565	0.574	0.574	22,209,000
2025-08-05	0.576	0.578	0.571	0.572	0.572	13,011,000
2025-08-04	0.567	0.589	0.564	0.575	0.575	44,422,000
2025-08-01	0.558	0.571	0.554	0.565	0.565	22,530,000
2025-07-31	0.556	0.558	0.549	0.556	0.556	14,296,000
2025-07-30	0.563	0.566	0.553	0.559	0.559	22,759,000
2025-07-29	0.571	0.576	0.561	0.576	0.576	15,617,000
2025-07-28	0.584	0.592	0.565	0.569	0.569	32,509,000
2025-07-25	0.577	0.601	0.563	0.575	0.575	102,445,000
2025-07-24	0.584	0.589	0.573	0.576	0.576	11,551,000
2025-07-23	0.584	0.606	0.580	0.588	0.588	43,447,000
2025-07-22	0.594	0.595	0.570	0.581	0.581	21,033,000
2025-07-21	0.568	0.597	0.568	0.591	0.591	49,801,000
2025-07-18	0.560	0.572	0.555	0.568	0.568	23,672,000
2025-07-17	0.573	0.577	0.544	0.556	0.556	46,865,000
2025-07-16	0.576	0.577	0.563	0.565	0.565	46,615,000
2025-07-15	0.539	0.593	0.539	0.564	0.564	144,230,000
2025-07-14	0.503	0.548	0.500	0.536	0.536	159,277,000
2025-07-11	0.533	0.533	0.496	0.501	0.501	47,477,000
2025-07-10	0.537	0.539	0.519	0.532	0.532	28,141,000
2025-07-09	0.561	0.561	0.524	0.532	0.532	36,791,000
2025-07-08	0.577	0.578	0.554	0.567	0.567	26,157,000
2025-07-07	0.579	0.585	0.575	0.579	0.579	8,153,000
2025-07-04	0.593	0.595	0.578	0.580	0.580	10,788,000
2025-07-03	0.595	0.621	0.583	0.593	0.593	39,320,000
2025-07-02	0.599	0.606	0.587	0.590	0.590	36,409,000
2025-07-01	0.595	0.604	0.584	0.600	0.600	27,313,000
2025-06-30	0.581	0.600	0.575	0.589	0.589	39,715,000
2025-06-27	0.583	0.584	0.577	0.578	0.578	7,900,000
2025-06-26	0.580	0.588	0.577	0.583	0.583	9,424,000
2025-06-25	0.577	0.584	0.576	0.582	0.582	4,865,000
2025-06-24	0.574	0.582	0.570	0.576	0.576	8,847,000
2025-06-23	0.586	0.586	0.571	0.575	0.575	10,783,000
2025-06-20	0.592	0.598	0.583	0.588	0.588	16,885,000
2025-06-19	0.596	0.600	0.590	0.594	0.594	3,599,000
2025-06-18	0.595	0.616	0.587	0.592	0.592	25,346,000
2025-06-17	0.597	0.601	0.589	0.595	0.595	10,881,000
2025-06-16	0.602	0.604	0.597	0.597	0.597	8,384,000
2025-06-13	0.597	0.605	0.597	0.602	0.602	2,855,000
2025-06-11	0.600	0.603	0.597	0.601	0.601	2,928,000
2025-06-10	0.606	0.606	0.597	0.601	0.601	4,290,000
2025-06-09	0.612	0.620	0.588	0.600	0.600	16,299,000
2025-06-06	0.615	0.630	0.607	0.608	0.608	17,480,000
2025-06-05	0.615	0.619	0.611	0.614	0.614	5,355,000
2025-06-04	0.617	0.620	0.606	0.609	0.609	14,224,000
2025-06-03	0.600	0.615	0.599	0.608	0.608	11,359,000
2025-06-02	0.591	0.605	0.583	0.596	0.596	7,474,000
2025-05-30	0.590	0.599	0.590	0.595	0.595	8,128,000
2025-05-29	0.600	0.600	0.588	0.590	0.590	8,514,000
2025-05-28	0.594	0.612	0.586	0.597	0.597	20,680,000
2025-05-27	0.580	0.584	0.572	0.580	0.580	8,812,000
2025-05-26	0.593	0.596	0.578	0.578	0.578	12,024,000
2025-05-23	0.608	0.609	0.600	0.601	0.601	7,358,000

← NewerPage 6 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.