Rusolovo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.618	0.619	0.602	0.614	0.614	12,550,000
2025-05-21	0.631	0.631	0.621	0.624	0.624	6,687,000
2025-05-20	0.650	0.651	0.631	0.633	0.633	15,365,000
2025-05-19	0.656	0.667	0.652	0.652	0.652	8,443,000
2025-05-16	0.655	0.660	0.633	0.649	0.649	19,302,000
2025-05-15	0.660	0.664	0.644	0.651	0.651	24,128,000
2025-05-14	0.640	0.670	0.632	0.665	0.665	76,569,000
2025-05-13	0.633	0.654	0.631	0.646	0.646	47,334,000
2025-05-12	0.638	0.640	0.628	0.630	0.630	7,503,000
2025-05-08	0.622	0.630	0.619	0.620	0.620	11,348,000
2025-05-07	0.615	0.622	0.609	0.617	0.617	7,331,000
2025-05-06	0.598	0.624	0.597	0.615	0.615	33,508,000
2025-05-05	0.620	0.631	0.594	0.596	0.596	14,504,000
2025-05-02	0.638	0.646	0.616	0.623	0.623	19,088,000
2025-04-30	0.645	0.653	0.637	0.647	0.647	18,279,000
2025-04-29	0.670	0.674	0.657	0.657	0.657	15,868,000
2025-04-28	0.652	0.690	0.642	0.670	0.670	116,939,000
2025-04-25	0.645	0.660	0.640	0.648	0.648	18,827,000
2025-04-24	0.643	0.673	0.640	0.640	0.640	38,757,000
2025-04-23	0.647	0.650	0.627	0.639	0.639	11,188,000
2025-04-22	0.643	0.660	0.639	0.646	0.646	13,999,000
2025-04-21	0.647	0.650	0.639	0.643	0.643	7,443,000
2025-04-18	0.639	0.647	0.631	0.638	0.638	11,791,000
2025-04-17	0.650	0.650	0.630	0.638	0.638	13,846,000
2025-04-16	0.634	0.652	0.632	0.649	0.649	26,069,000
2025-04-15	0.635	0.647	0.630	0.634	0.634	19,973,000
2025-04-14	0.627	0.667	0.627	0.634	0.634	62,307,000
2025-04-11	0.626	0.628	0.605	0.618	0.618	19,367,000
2025-04-10	0.628	0.628	0.586	0.600	0.600	23,850,000
2025-04-09	0.598	0.604	0.556	0.584	0.584	59,974,000
2025-04-08	0.637	0.637	0.610	0.619	0.619	18,716,000
2025-04-07	0.600	0.628	0.590	0.612	0.612	70,081,000
2025-04-04	0.687	0.696	0.640	0.655	0.655	38,904,000
2025-04-03	0.700	0.728	0.676	0.676	0.676	51,028,000
2025-04-02	0.695	0.703	0.691	0.698	0.698	13,529,000
2025-04-01	0.730	0.744	0.701	0.704	0.704	32,659,000
2025-03-31	0.720	0.738	0.698	0.717	0.717	29,448,000
2025-03-28	0.722	0.730	0.693	0.726	0.726	87,613,000
2025-03-27	0.765	0.766	0.732	0.733	0.733	42,561,000
2025-03-26	0.786	0.788	0.770	0.770	0.770	9,046,000
2025-03-25	0.796	0.796	0.769	0.775	0.775	19,957,000
2025-03-24	0.799	0.803	0.783	0.788	0.788	21,233,000
2025-03-21	0.798	0.806	0.796	0.799	0.799	13,243,000
2025-03-20	0.811	0.816	0.793	0.798	0.798	19,263,000
2025-03-19	0.811	0.820	0.795	0.810	0.810	22,451,000
2025-03-18	0.817	0.823	0.804	0.813	0.813	34,358,000
2025-03-17	0.805	0.830	0.801	0.807	0.807	73,189,000
2025-03-14	0.781	0.803	0.781	0.798	0.798	39,525,000
2025-03-13	0.791	0.791	0.761	0.777	0.777	46,566,000
2025-03-12	0.802	0.804	0.784	0.799	0.799	31,383,000
2025-03-11	0.787	0.831	0.777	0.808	0.808	173,025,000
2025-03-10	0.785	0.803	0.784	0.795	0.795	24,056,000
2025-03-07	0.801	0.808	0.771	0.780	0.780	24,100,000
2025-03-06	0.810	0.814	0.780	0.787	0.787	34,688,000
2025-03-05	0.805	0.820	0.799	0.810	0.810	64,998,000
2025-03-04	0.774	0.806	0.770	0.798	0.798	176,675,000
2025-03-03	0.765	0.777	0.742	0.752	0.752	32,183,000
2025-02-28	0.782	0.784	0.753	0.769	0.769	52,740,000
2025-02-27	0.790	0.811	0.773	0.785	0.785	56,926,000
2025-02-26	0.824	0.828	0.770	0.802	0.802	151,537,000

← NewerPage 7 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.