Rusolovo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.402	0.412	0.397	0.400	0.400	119,858,000
2026-10-16	0.394	0.405	0.384	0.396	0.396	81,380,000
2026-10-15	0.396	0.401	0.384	0.390	0.390	111,566,000
2026-10-14	0.414	0.415	0.395	0.399	0.399	149,973,000
2026-10-13	0.411	0.433	0.398	0.404	0.404	424,262,000
2026-10-12	0.382	0.416	0.374	0.387	0.387	342,540,000
2026-10-09	0.371	0.380	0.369	0.373	0.373	54,536,000
2026-10-08	0.383	0.385	0.369	0.374	0.374	119,152,000
2026-10-07	0.378	0.388	0.374	0.377	0.377	314,070,000
2026-10-06	0.379	0.384	0.370	0.375	0.375	67,707,000
2026-10-05	0.365	0.382	0.361	0.377	0.377	132,244,000
2026-10-02	0.361	0.369	0.359	0.362	0.362	37,877,000
2026-10-01	0.360	0.365	0.356	0.360	0.360	38,218,000
2026-09-30	0.357	0.361	0.355	0.357	0.357	18,001,000
2026-09-29	0.361	0.364	0.350	0.361	0.361	37,491,000
2026-09-28	0.360	0.372	0.357	0.364	0.364	81,359,000
2026-09-25	0.358	0.362	0.354	0.357	0.357	15,568,000
2026-09-24	0.364	0.366	0.355	0.359	0.359	43,881,000
2026-09-23	0.361	0.368	0.357	0.362	0.362	39,619,000
2026-09-22	0.355	0.363	0.353	0.358	0.358	34,287,000
2026-09-21	0.348	0.360	0.348	0.354	0.354	31,114,000
2026-09-18	0.357	0.364	0.348	0.356	0.356	39,471,000
2026-09-17	0.353	0.357	0.344	0.348	0.348	32,400,000
2026-09-16	0.361	0.365	0.349	0.352	0.352	43,029,000
2026-09-15	0.369	0.374	0.361	0.365	0.365	44,978,000
2026-09-14	0.362	0.378	0.358	0.369	0.369	106,875,000
2026-09-11	0.372	0.374	0.356	0.359	0.359	55,894,000
2026-09-10	0.367	0.374	0.366	0.373	0.373	37,599,000
2026-09-09	0.372	0.375	0.363	0.370	0.370	34,082,000
2026-09-08	0.375	0.383	0.371	0.374	0.374	73,887,000
2026-09-07	0.378	0.381	0.359	0.374	0.374	102,470,000
2026-09-04	0.389	0.390	0.371	0.380	0.380	152,724,000
2026-09-03	0.361	0.392	0.356	0.377	0.377	310,035,000
2026-09-02	0.347	0.362	0.341	0.353	0.353	122,268,000
2026-09-01	0.342	0.362	0.338	0.354	0.354	118,997,000
2026-08-31	0.324	0.344	0.323	0.341	0.341	77,429,000
2026-08-28	0.319	0.338	0.318	0.323	0.323	137,370,000
2026-08-27	0.322	0.327	0.309	0.323	0.323	135,201,000
2026-08-26	0.341	0.344	0.321	0.333	0.333	41,601,000
2026-08-25	0.330	0.345	0.327	0.339	0.339	97,006,000
2026-08-24	0.350	0.350	0.322	0.325	0.325	97,481,000
2026-08-21	0.340	0.350	0.328	0.336	0.336	107,857,000
2026-08-20	0.353	0.358	0.332	0.343	0.343	100,353,000
2026-08-19	0.340	0.363	0.338	0.354	0.354	171,881,000
2026-08-18	0.315	0.350	0.314	0.339	0.339	210,909,000
2026-08-17	0.342	0.342	0.310	0.317	0.317	245,809,000
2026-08-14	0.338	0.355	0.317	0.337	0.337	217,427,000
2026-08-13	0.372	0.377	0.326	0.340	0.340	288,419,000
2026-08-12	0.391	0.394	0.370	0.381	0.381	117,326,000
2026-08-11	0.385	0.395	0.374	0.384	0.384	198,439,000
2026-08-10	0.348	0.388	0.347	0.380	0.380	385,207,000
2026-08-07	0.380	0.396	0.342	0.363	0.363	277,810,000
2026-08-06	0.354	0.390	0.354	0.376	0.376	378,683,000
2026-08-05	0.343	0.362	0.338	0.354	0.354	189,265,000
2026-08-04	0.347	0.352	0.328	0.341	0.341	180,451,000
2026-08-03	0.317	0.360	0.315	0.340	0.340	354,177,000
2026-07-31	0.311	0.321	0.289	0.313	0.313	173,167,000
2026-07-30	0.318	0.338	0.300	0.302	0.302	335,420,000
2026-07-29	0.295	0.322	0.295	0.316	0.316	397,316,000
2026-07-28	0.279	0.300	0.275	0.290	0.290	175,961,000

Page 1 of 3 · 129 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.