OK Rusal MKPAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 24.900 | 25.800 | 24.770 | 25.310 | 25.310 | 47,191,970 |
| 2026-10-16 | 24.450 | 24.920 | 24.230 | 24.635 | 24.635 | 20,839,850 |
| 2026-10-15 | 24.255 | 24.750 | 24.020 | 24.350 | 24.350 | 25,286,220 |
| 2026-10-14 | 24.980 | 25.540 | 24.235 | 24.590 | 24.590 | 40,668,950 |
| 2026-10-13 | 24.450 | 25.260 | 24.340 | 24.850 | 24.850 | 33,574,710 |
| 2026-10-12 | 24.395 | 24.870 | 24.220 | 24.605 | 24.605 | 31,195,060 |
| 2026-10-09 | 23.635 | 24.430 | 23.300 | 23.945 | 23.945 | 28,264,380 |
| 2026-10-08 | 24.010 | 24.055 | 23.495 | 23.670 | 23.670 | 14,281,960 |
| 2026-10-07 | 24.115 | 24.550 | 23.820 | 23.920 | 23.920 | 26,807,310 |
| 2026-10-06 | 23.960 | 24.190 | 23.720 | 24.095 | 24.095 | 23,584,540 |
| 2026-10-05 | 23.290 | 24.075 | 23.250 | 23.810 | 23.810 | 53,360,160 |
| 2026-10-02 | 23.230 | 23.445 | 23.115 | 23.230 | 23.230 | 11,295,790 |
| 2026-10-01 | 23.275 | 23.450 | 23.030 | 23.315 | 23.315 | 18,888,880 |
| 2026-09-30 | 23.505 | 23.695 | 22.875 | 23.175 | 23.175 | 37,635,730 |
| 2026-09-29 | 23.195 | 23.715 | 22.710 | 23.575 | 23.575 | 43,711,860 |
| 2026-09-28 | 23.365 | 23.595 | 22.795 | 23.280 | 23.280 | 44,157,610 |
| 2026-09-25 | 23.630 | 23.820 | 23.255 | 23.300 | 23.300 | 41,161,990 |
| 2026-09-24 | 24.865 | 25.040 | 23.000 | 23.725 | 23.725 | 125,403,350 |
| 2026-09-23 | 24.590 | 24.980 | 24.210 | 24.455 | 24.455 | 23,448,910 |
| 2026-09-22 | 24.160 | 24.675 | 23.885 | 24.250 | 24.250 | 29,787,240 |
| 2026-09-21 | 24.445 | 24.700 | 24.025 | 24.085 | 24.085 | 18,277,680 |
| 2026-09-18 | 24.750 | 24.750 | 24.200 | 24.515 | 24.515 | 22,980,770 |
| 2026-09-17 | 25.155 | 25.155 | 24.250 | 24.600 | 24.600 | 23,520,640 |
| 2026-09-16 | 25.705 | 25.920 | 24.900 | 25.065 | 25.065 | 19,225,790 |
| 2026-09-15 | 25.900 | 26.250 | 25.520 | 25.740 | 25.740 | 19,574,720 |
| 2026-09-14 | 26.040 | 26.430 | 25.400 | 26.060 | 26.060 | 38,710,560 |
| 2026-09-11 | 26.690 | 26.690 | 25.640 | 25.975 | 25.975 | 34,970,030 |
| 2026-09-10 | 26.770 | 27.000 | 26.280 | 26.585 | 26.585 | 23,512,080 |
| 2026-09-09 | 27.080 | 27.170 | 26.520 | 26.880 | 26.880 | 25,248,270 |
| 2026-09-08 | 27.100 | 27.900 | 26.845 | 27.045 | 27.045 | 44,763,440 |
| 2026-09-07 | 27.300 | 27.320 | 26.355 | 27.250 | 27.250 | 39,553,950 |
| 2026-09-04 | 27.785 | 28.120 | 26.660 | 26.995 | 26.995 | 57,110,080 |
| 2026-09-03 | 26.730 | 27.860 | 26.300 | 26.910 | 26.910 | 38,679,110 |
| 2026-09-02 | 26.255 | 26.900 | 26.205 | 26.675 | 26.675 | 24,133,750 |
| 2026-09-01 | 26.205 | 26.980 | 25.830 | 26.880 | 26.880 | 56,643,030 |
| 2026-08-31 | 25.030 | 26.495 | 25.015 | 26.290 | 26.290 | 39,235,430 |
| 2026-08-28 | 25.240 | 25.950 | 24.835 | 24.990 | 24.990 | 38,652,070 |
| 2026-08-27 | 24.855 | 25.450 | 24.530 | 25.250 | 25.250 | 51,147,590 |
| 2026-08-26 | 26.550 | 26.585 | 24.680 | 25.015 | 25.015 | 70,354,430 |
| 2026-08-25 | 25.880 | 26.750 | 25.800 | 26.370 | 26.370 | 52,879,550 |
| 2026-08-24 | 26.345 | 26.350 | 25.030 | 25.580 | 25.580 | 53,844,890 |
| 2026-08-21 | 25.655 | 26.555 | 25.190 | 26.015 | 26.015 | 41,521,080 |
| 2026-08-20 | 27.270 | 27.545 | 25.505 | 26.120 | 26.120 | 63,416,240 |
| 2026-08-19 | 26.715 | 27.580 | 26.105 | 27.290 | 27.290 | 86,444,140 |
| 2026-08-18 | 25.350 | 26.755 | 25.005 | 26.485 | 26.485 | 94,309,380 |
| 2026-08-17 | 24.730 | 25.570 | 23.680 | 24.825 | 24.825 | 101,972,790 |
| 2026-08-14 | 26.555 | 26.895 | 24.505 | 24.680 | 24.680 | 84,638,970 |
| 2026-08-13 | 27.545 | 27.595 | 26.500 | 26.800 | 26.800 | 52,519,540 |
| 2026-08-12 | 28.130 | 28.280 | 27.385 | 27.705 | 27.705 | 30,044,760 |
| 2026-08-11 | 28.400 | 28.440 | 27.755 | 27.935 | 27.935 | 49,205,500 |
| 2026-08-10 | 26.650 | 28.490 | 26.585 | 28.185 | 28.185 | 81,043,580 |
| 2026-08-07 | 26.955 | 27.495 | 26.410 | 26.825 | 26.825 | 31,942,070 |
| 2026-08-06 | 27.040 | 28.020 | 26.370 | 26.725 | 26.725 | 86,294,430 |
| 2026-08-05 | 26.310 | 27.150 | 25.990 | 26.840 | 26.840 | 59,722,340 |
| 2026-08-04 | 25.680 | 27.085 | 25.245 | 26.725 | 26.725 | 76,358,070 |
| 2026-08-03 | 24.860 | 25.800 | 24.710 | 25.570 | 25.570 | 45,599,370 |
| 2026-07-31 | 24.385 | 26.025 | 23.725 | 25.075 | 25.075 | 73,285,040 |
| 2026-07-30 | 24.400 | 25.200 | 24.125 | 24.330 | 24.330 | 57,902,730 |
| 2026-07-29 | 23.505 | 24.545 | 23.400 | 24.390 | 24.390 | 44,677,520 |
| 2026-07-28 | 23.770 | 24.240 | 23.275 | 23.660 | 23.660 | 36,456,440 |
Page 1 of 22 · 1,270 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-19 | 1.2400 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.