Rusolovo OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 0.520 | 0.559 | 0.513 | 0.529 | 0.529 | 87,848,000 |
| 2024-11-27 | 0.526 | 0.527 | 0.481 | 0.509 | 0.509 | 140,806,000 |
| 2024-11-26 | 0.578 | 0.578 | 0.510 | 0.527 | 0.527 | 122,323,000 |
| 2024-11-25 | 0.614 | 0.627 | 0.568 | 0.578 | 0.578 | 78,290,000 |
| 2024-11-22 | 0.624 | 0.629 | 0.608 | 0.611 | 0.611 | 15,785,000 |
| 2024-11-21 | 0.621 | 0.629 | 0.604 | 0.612 | 0.612 | 41,610,000 |
| 2024-11-20 | 0.629 | 0.649 | 0.615 | 0.616 | 0.616 | 33,267,000 |
| 2024-11-19 | 0.648 | 0.652 | 0.610 | 0.622 | 0.622 | 47,345,000 |
| 2024-11-18 | 0.650 | 0.652 | 0.630 | 0.648 | 0.648 | 25,351,000 |
| 2024-11-15 | 0.647 | 0.660 | 0.642 | 0.652 | 0.652 | 30,512,000 |
| 2024-11-14 | 0.662 | 0.662 | 0.645 | 0.648 | 0.648 | 27,493,000 |
| 2024-11-13 | 0.665 | 0.667 | 0.656 | 0.664 | 0.664 | 19,332,000 |
| 2024-11-12 | 0.663 | 0.664 | 0.642 | 0.659 | 0.659 | 17,622,000 |
| 2024-11-11 | 0.665 | 0.674 | 0.651 | 0.660 | 0.660 | 34,704,000 |
| 2024-11-08 | 0.659 | 0.678 | 0.640 | 0.650 | 0.650 | 56,387,000 |
| 2024-11-07 | 0.642 | 0.650 | 0.634 | 0.644 | 0.644 | 25,604,000 |
| 2024-11-06 | 0.630 | 0.658 | 0.623 | 0.636 | 0.636 | 48,135,000 |
| 2024-11-05 | 0.629 | 0.639 | 0.618 | 0.620 | 0.620 | 31,634,000 |
| 2024-11-02 | 0.629 | 0.629 | 0.610 | 0.621 | 0.621 | 23,308,000 |
| 2024-11-01 | 0.616 | 0.633 | 0.609 | 0.620 | 0.620 | 60,912,000 |
| 2024-10-31 | 0.624 | 0.644 | 0.616 | 0.619 | 0.619 | 46,615,000 |
| 2024-10-30 | 0.630 | 0.652 | 0.624 | 0.633 | 0.633 | 64,260,000 |
| 2024-10-29 | 0.614 | 0.635 | 0.607 | 0.626 | 0.626 | 73,044,000 |
| 2024-10-28 | 0.645 | 0.653 | 0.610 | 0.614 | 0.614 | 103,158,000 |
| 2024-10-25 | 0.679 | 0.700 | 0.637 | 0.645 | 0.645 | 116,855,000 |
| 2024-10-24 | 0.675 | 0.688 | 0.670 | 0.676 | 0.676 | 28,470,000 |
| 2024-10-23 | 0.694 | 0.696 | 0.678 | 0.683 | 0.683 | 67,223,000 |
| 2024-10-22 | 0.714 | 0.719 | 0.696 | 0.699 | 0.699 | 47,255,000 |
| 2024-10-21 | 0.742 | 0.765 | 0.702 | 0.713 | 0.713 | 223,092,000 |
| 2024-10-18 | 0.735 | 0.745 | 0.722 | 0.737 | 0.737 | 42,288,000 |
| 2024-10-17 | 0.752 | 0.752 | 0.728 | 0.736 | 0.736 | 49,366,000 |
| 2024-10-16 | 0.757 | 0.765 | 0.740 | 0.752 | 0.752 | 122,337,000 |
| 2024-10-15 | 0.720 | 0.761 | 0.712 | 0.757 | 0.757 | 305,869,000 |
| 2024-10-14 | 0.708 | 0.718 | 0.696 | 0.710 | 0.710 | 47,071,000 |
| 2024-10-11 | 0.715 | 0.731 | 0.700 | 0.706 | 0.706 | 49,480,000 |
| 2024-10-10 | 0.730 | 0.740 | 0.711 | 0.715 | 0.715 | 51,722,000 |
| 2024-10-09 | 0.739 | 0.790 | 0.725 | 0.726 | 0.726 | 957,379,000 |
| 2024-10-08 | 0.715 | 0.745 | 0.696 | 0.744 | 0.744 | 108,850,000 |
| 2024-10-07 | 0.700 | 0.715 | 0.689 | 0.702 | 0.702 | 44,328,000 |
| 2024-10-04 | 0.690 | 0.700 | 0.681 | 0.696 | 0.696 | 23,412,000 |
| 2024-10-03 | 0.691 | 0.697 | 0.666 | 0.680 | 0.680 | 57,985,000 |
| 2024-10-02 | 0.721 | 0.730 | 0.689 | 0.689 | 0.689 | 48,491,000 |
| 2024-10-01 | 0.736 | 0.736 | 0.705 | 0.715 | 0.715 | 66,755,000 |
| 2024-09-30 | 0.729 | 0.745 | 0.728 | 0.736 | 0.736 | 24,986,000 |
| 2024-09-27 | 0.731 | 0.734 | 0.721 | 0.730 | 0.730 | 43,919,000 |
| 2024-09-26 | 0.734 | 0.735 | 0.711 | 0.724 | 0.724 | 43,241,000 |
| 2024-09-25 | 0.732 | 0.767 | 0.726 | 0.738 | 0.738 | 156,448,000 |
| 2024-09-24 | 0.733 | 0.745 | 0.725 | 0.732 | 0.732 | 41,959,000 |
| 2024-09-23 | 0.738 | 0.749 | 0.723 | 0.731 | 0.731 | 89,706,000 |
| 2024-09-20 | 0.705 | 0.730 | 0.700 | 0.724 | 0.724 | 158,534,000 |
| 2024-09-19 | 0.693 | 0.710 | 0.685 | 0.700 | 0.700 | 83,623,000 |
| 2024-09-18 | 0.696 | 0.696 | 0.684 | 0.688 | 0.688 | 43,806,000 |
| 2024-09-17 | 0.681 | 0.706 | 0.675 | 0.694 | 0.694 | 150,577,000 |
| 2024-09-16 | 0.650 | 0.682 | 0.641 | 0.681 | 0.681 | 152,793,000 |
| 2024-09-13 | 0.645 | 0.649 | 0.602 | 0.637 | 0.637 | 47,633,000 |
| 2024-09-12 | 0.649 | 0.662 | 0.637 | 0.640 | 0.640 | 48,615,000 |
| 2024-09-11 | 0.658 | 0.666 | 0.650 | 0.660 | 0.660 | 19,192,000 |
| 2024-09-10 | 0.662 | 0.681 | 0.650 | 0.655 | 0.655 | 110,252,000 |
| 2024-09-09 | 0.655 | 0.660 | 0.639 | 0.650 | 0.650 | 37,490,000 |
| 2024-09-06 | 0.645 | 0.645 | 0.620 | 0.631 | 0.631 | 78,200,000 |
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.