OK Rusal MKPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	34.715	34.835	33.995	34.225	34.225	14,094,570
2024-03-18	34.740	35.075	34.705	34.830	34.830	6,489,960
2024-03-15	34.005	34.940	33.710	34.800	34.800	26,906,060
2024-03-14	34.950	35.300	34.790	35.050	35.050	10,135,740
2024-03-13	35.130	35.220	34.910	35.080	35.080	9,495,070
2024-03-12	34.615	35.150	34.285	34.715	34.715	9,113,630
2024-03-11	34.525	34.790	34.480	34.500	34.500	8,317,890
2024-03-07	34.745	34.745	34.245	34.685	34.685	6,295,570
2024-03-06	34.575	34.785	34.250	34.600	34.600	8,947,790
2024-03-05	34.765	34.845	34.370	34.555	34.555	6,932,230
2024-03-04	34.555	35.370	34.555	34.715	34.715	12,335,090
2024-03-01	34.800	34.980	34.455	34.560	34.560	5,444,450
2024-02-29	34.320	35.290	34.100	34.700	34.700	12,401,760
2024-02-28	34.280	34.545	34.170	34.250	34.250	5,450,950
2024-02-27	34.500	34.600	34.025	34.380	34.380	8,533,990
2024-02-26	34.020	35.010	34.020	34.530	34.530	19,263,150
2024-02-22	34.270	34.500	33.860	34.180	34.180	6,984,970
2024-02-21	33.900	34.580	33.800	34.030	34.030	18,394,760
2024-02-20	34.520	34.850	33.800	34.495	34.495	15,004,330
2024-02-19	34.785	34.955	34.315	34.625	34.625	12,356,220
2024-02-16	35.290	35.335	34.710	34.780	34.780	11,071,430
2024-02-15	35.430	35.430	35.000	35.255	35.255	9,176,420
2024-02-14	35.360	35.630	35.310	35.560	35.560	7,764,670
2024-02-13	35.475	35.800	35.045	35.145	35.145	12,740,320
2024-02-12	35.495	35.645	35.120	35.435	35.435	11,171,980
2024-02-09	35.540	35.780	35.320	35.685	35.685	9,889,770
2024-02-08	36.250	36.335	35.350	35.845	35.845	15,240,410
2024-02-07	36.555	36.555	36.065	36.180	36.180	14,864,780
2024-02-06	36.070	36.880	35.750	36.255	36.255	38,464,650
2024-02-05	35.495	36.070	35.385	35.895	35.895	16,686,980
2024-02-02	35.520	35.555	35.220	35.350	35.350	6,786,970
2024-02-01	35.285	35.665	35.175	35.500	35.500	16,972,140
2024-01-31	35.180	35.475	35.000	35.345	35.345	10,061,170
2024-01-30	34.755	35.270	34.745	35.020	35.020	13,791,320
2024-01-29	34.890	34.950	34.650	34.800	34.800	5,964,500
2024-01-26	34.900	35.030	34.605	34.720	34.720	6,224,300
2024-01-25	34.935	35.200	34.705	34.840	34.840	13,410,500
2024-01-24	34.840	34.935	34.220	34.710	34.710	17,490,320
2024-01-23	35.265	35.270	34.725	34.985	34.985	17,700,530
2024-01-22	35.070	35.320	34.860	35.150	35.150	8,326,150
2024-01-19	35.385	35.440	35.005	35.370	35.370	15,301,700
2024-01-18	35.560	35.990	35.300	35.425	35.425	17,344,190
2024-01-17	35.330	35.475	35.260	35.310	35.310	8,834,660
2024-01-16	35.700	35.760	35.155	35.345	35.345	15,614,540
2024-01-15	35.900	36.085	35.335	35.640	35.640	14,944,860
2024-01-12	35.840	36.400	35.575	35.835	35.835	24,028,080
2024-01-11	34.875	36.060	34.615	35.685	35.685	35,376,720
2024-01-10	35.060	35.095	34.755	34.770	34.770	9,366,020
2024-01-09	35.250	35.250	34.600	34.890	34.890	9,192,280
2024-01-08	35.000	35.250	34.900	35.005	35.005	7,068,850
2024-01-05	35.240	35.240	34.820	34.875	34.875	3,715,880
2024-01-04	34.700	35.345	34.625	34.835	34.835	11,475,930
2024-01-03	34.300	34.750	34.130	34.500	34.500	6,929,290
2023-12-29	33.865	34.340	33.730	34.225	34.225	11,019,160
2023-12-28	34.225	34.445	33.700	34.025	34.025	14,187,370
2023-12-27	34.095	34.670	33.960	34.275	34.275	17,310,250
2023-12-26	34.200	34.350	33.875	34.095	34.095	14,187,170
2023-12-25	34.860	34.910	34.000	34.300	34.300	22,490,070
2023-12-22	34.960	35.055	34.550	34.750	34.750	12,850,280
2023-12-21	35.105	35.210	34.505	34.995	34.995	13,058,510

← NewerPage 12 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.