OK Rusal MKPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	40.570	44.160	40.570	43.440	43.440	43,843,440
2024-06-11	41.600	42.690	41.100	42.330	42.330	23,665,550
2024-06-10	42.150	42.710	41.340	41.950	41.950	18,495,470
2024-06-07	42.500	43.500	41.700	42.010	42.010	25,254,440
2024-06-06	42.220	42.775	41.810	42.550	42.550	12,119,510
2024-06-05	42.635	43.690	41.990	42.575	42.575	17,117,670
2024-06-04	42.100	42.660	41.325	42.425	42.425	14,621,970
2024-06-03	42.760	43.100	40.810	42.040	42.040	37,701,610
2024-05-31	43.855	44.325	41.880	43.500	43.500	26,603,040
2024-05-30	45.015	45.875	43.640	44.100	44.100	29,510,530
2024-05-29	44.020	45.400	43.935	45.250	45.250	27,345,390
2024-05-28	43.615	44.200	43.200	43.920	43.920	14,692,550
2024-05-27	44.075	44.695	42.905	43.375	43.375	28,639,590
2024-05-24	45.100	45.625	44.050	44.510	44.510	36,885,350
2024-05-23	43.800	45.700	43.350	45.685	45.685	61,509,050
2024-05-22	44.100	44.680	43.530	43.955	43.955	30,882,850
2024-05-21	42.995	44.445	42.250	44.295	44.295	35,100,770
2024-05-20	44.250	44.465	42.800	43.030	43.030	27,781,880
2024-05-17	43.100	45.930	42.610	44.325	44.325	62,446,170
2024-05-16	44.600	44.720	42.900	43.435	43.435	70,430,530
2024-05-15	43.395	45.180	43.145	44.415	44.415	113,045,350
2024-05-14	42.495	43.150	42.120	42.550	42.550	15,424,080
2024-05-13	42.600	42.735	42.070	42.400	42.400	11,627,240
2024-05-10	42.905	43.430	42.355	42.365	42.365	10,568,460
2024-05-08	42.255	43.000	42.080	42.850	42.850	12,457,670
2024-05-07	42.350	42.550	42.005	42.250	42.250	8,473,110
2024-05-06	42.505	42.900	42.020	42.185	42.185	18,642,370
2024-05-03	42.450	42.790	41.560	42.250	42.250	26,200,430
2024-05-02	43.425	43.580	42.210	42.470	42.470	25,731,820
2024-04-30	43.885	43.885	43.130	43.495	43.495	7,163,380
2024-04-29	43.840	43.950	43.345	43.775	43.775	8,164,820
2024-04-27	43.370	44.000	43.105	43.585	43.585	20,966,140
2024-04-26	43.400	43.845	43.020	43.105	43.105	32,998,050
2024-04-25	42.305	43.390	42.000	43.320	43.320	35,810,580
2024-04-24	42.000	42.580	41.585	42.320	42.320	26,435,430
2024-04-23	42.155	42.900	41.750	42.200	42.200	56,128,000
2024-04-22	41.160	42.095	40.730	41.670	41.670	41,548,800
2024-04-19	41.200	41.320	40.650	41.105	41.105	24,872,260
2024-04-18	40.685	41.650	40.685	41.505	41.505	37,562,960
2024-04-17	40.750	41.190	39.915	40.710	40.710	55,585,490
2024-04-16	41.500	41.835	40.175	40.745	40.745	106,831,930
2024-04-15	42.000	43.180	41.100	43.000	43.000	165,638,470
2024-04-12	41.700	42.785	41.650	42.450	42.450	93,003,370
2024-04-11	41.170	41.840	40.810	41.270	41.270	72,255,720
2024-04-10	39.295	41.310	39.060	41.120	41.120	160,854,600
2024-04-09	39.330	40.225	38.215	38.990	38.990	69,223,590
2024-04-08	38.200	39.725	38.200	39.050	39.050	72,418,510
2024-04-05	38.400	38.825	37.555	38.000	38.000	80,349,520
2024-04-04	37.055	39.420	36.440	38.925	38.925	282,736,060
2024-04-03	34.435	37.275	34.350	36.410	36.410	90,013,950
2024-04-02	34.440	34.495	33.900	34.060	34.060	11,364,300
2024-04-01	34.015	34.685	34.015	34.215	34.215	11,298,630
2024-03-29	34.400	34.400	33.920	33.995	33.995	8,069,440
2024-03-28	33.360	34.435	33.200	34.305	34.305	23,104,950
2024-03-27	33.300	33.470	33.005	33.315	33.315	7,373,970
2024-03-26	33.490	33.490	33.240	33.300	33.300	6,059,890
2024-03-25	33.520	33.800	33.225	33.260	33.260	15,592,290
2024-03-22	34.000	34.250	33.225	33.935	33.935	12,086,430
2024-03-21	33.900	34.110	33.550	33.785	33.785	26,164,180
2024-03-20	34.050	34.325	33.850	34.035	34.035	10,341,660

← NewerPage 11 of 22 · 1,272 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.