OK Rusal MKPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	31.355	31.380	30.350	30.460	30.460	13,987,190
2024-09-04	29.540	31.315	29.345	30.830	30.830	20,021,050
2024-09-03	30.330	31.245	29.270	29.690	29.690	24,103,360
2024-09-02	31.010	31.440	30.005	30.635	30.635	20,114,470
2024-08-30	32.400	32.775	31.000	31.340	31.340	15,898,090
2024-08-29	32.850	33.735	31.610	32.295	32.295	28,345,130
2024-08-28	32.725	33.345	31.550	32.465	32.465	16,996,070
2024-08-27	33.430	33.600	32.515	32.725	32.725	11,774,500
2024-08-26	33.620	34.270	32.730	33.240	33.240	26,074,930
2024-08-23	31.700	33.250	31.200	31.975	31.975	37,421,410
2024-08-22	33.950	34.195	30.990	32.075	32.075	31,974,930
2024-08-21	34.500	34.700	33.705	33.850	33.850	11,106,230
2024-08-20	33.800	34.550	33.700	34.055	34.055	8,580,420
2024-08-19	34.205	34.205	33.740	33.945	33.945	11,629,620
2024-08-16	34.330	34.470	34.015	34.400	34.400	6,873,970
2024-08-15	34.680	34.680	34.335	34.340	34.340	6,139,670
2024-08-14	35.690	35.800	34.345	34.910	34.910	20,297,650
2024-08-13	34.800	35.575	34.760	35.385	35.385	17,162,680
2024-08-12	34.300	34.955	34.280	34.550	34.550	10,563,980
2024-08-09	34.750	35.200	34.200	34.800	34.800	13,140,220
2024-08-08	34.780	35.235	34.075	34.655	34.655	28,600,240
2024-08-07	33.835	34.960	33.360	34.770	34.770	21,540,350
2024-08-06	33.505	34.000	33.505	33.605	33.605	8,690,100
2024-08-05	33.935	34.040	33.115	33.460	33.460	19,211,860
2024-08-02	34.630	34.670	34.000	34.180	34.180	12,179,790
2024-08-01	34.830	35.310	34.255	34.620	34.620	13,559,500
2024-07-31	34.600	34.865	34.470	34.530	34.530	11,717,630
2024-07-30	34.400	35.080	34.090	34.600	34.600	23,161,810
2024-07-29	35.500	35.630	34.400	34.560	34.560	22,879,390
2024-07-26	37.580	37.980	35.265	35.825	35.825	41,070,100
2024-07-25	37.890	38.200	37.485	37.735	37.735	19,157,800
2024-07-24	38.295	38.480	37.810	37.995	37.995	11,299,420
2024-07-23	38.990	38.990	38.000	38.150	38.150	9,387,690
2024-07-22	38.320	39.180	38.210	38.585	38.585	11,840,840
2024-07-19	38.600	38.795	37.930	38.240	38.240	11,146,840
2024-07-18	37.895	38.600	37.175	38.170	38.170	13,246,820
2024-07-17	38.400	38.650	37.585	37.700	37.700	10,115,020
2024-07-16	37.435	38.580	36.560	38.115	38.115	18,289,580
2024-07-15	38.995	38.995	37.000	37.100	37.100	20,578,160
2024-07-12	40.465	40.675	39.020	39.350	39.350	11,863,350
2024-07-11	39.000	40.495	39.000	40.440	40.440	13,657,910
2024-07-10	41.130	41.700	38.900	39.830	39.830	23,608,100
2024-07-09	41.540	41.645	40.950	41.345	41.345	11,716,810
2024-07-08	42.190	42.500	41.295	41.820	41.820	8,325,830
2024-07-05	41.950	42.345	41.730	42.265	42.265	9,558,340
2024-07-04	42.180	42.425	41.905	42.000	42.000	6,945,810
2024-07-03	42.755	42.920	42.000	42.450	42.450	7,926,000
2024-07-02	42.780	43.000	42.525	42.710	42.710	8,277,730
2024-07-01	42.320	42.800	42.165	42.765	42.765	9,642,000
2024-06-28	42.135	42.800	41.850	42.185	42.185	6,849,470
2024-06-27	42.330	42.425	41.645	42.310	42.310	7,439,790
2024-06-26	42.845	42.995	42.245	42.290	42.290	6,203,340
2024-06-25	42.000	42.850	42.000	42.585	42.585	15,745,980
2024-06-24	42.240	43.100	41.965	42.220	42.220	12,479,320
2024-06-21	42.985	43.420	42.020	42.140	42.140	17,512,490
2024-06-20	41.710	44.500	41.705	43.030	43.030	44,408,380
2024-06-19	41.830	42.535	41.130	41.605	41.605	24,169,030
2024-06-18	42.925	43.065	41.390	41.665	41.665	20,568,190
2024-06-17	44.125	44.240	42.760	43.000	43.000	19,736,090
2024-06-14	43.820	44.385	43.115	43.930	43.930	30,621,490

← NewerPage 10 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.