OK Rusal MKPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	35.350	35.500	35.150	35.235	35.235	9,591,420
2023-12-19	35.415	35.535	35.140	35.325	35.325	7,936,240
2023-12-18	35.300	35.635	35.030	35.090	35.090	14,932,400
2023-12-15	34.550	35.465	34.500	35.005	35.005	7,034,660
2023-12-14	35.100	35.480	34.565	34.945	34.945	8,513,980
2023-12-13	34.490	35.220	34.490	35.055	35.055	8,470,530
2023-12-12	34.640	35.160	34.480	34.480	34.480	16,019,300
2023-12-11	35.700	35.840	34.710	35.000	35.000	17,794,830
2023-12-08	36.100	36.175	35.600	35.600	35.600	7,214,350
2023-12-07	35.580	36.150	35.340	36.000	36.000	7,063,480
2023-12-06	36.420	36.640	35.180	35.980	35.980	16,735,420
2023-12-05	35.900	36.545	35.900	36.405	36.405	11,055,750
2023-12-04	36.900	37.290	35.610	36.705	36.705	14,728,060
2023-12-01	36.645	37.085	36.575	36.850	36.850	9,643,630
2023-11-30	37.285	37.390	36.515	36.755	36.755	12,336,790
2023-11-29	37.880	38.340	37.030	37.160	37.160	14,620,550
2023-11-28	37.750	38.050	36.920	37.285	37.285	19,414,980
2023-11-27	38.085	38.100	37.600	37.930	37.930	8,350,920
2023-11-24	38.180	38.580	37.855	38.150	38.150	8,471,570
2023-11-23	38.795	38.795	38.290	38.540	38.540	5,442,330
2023-11-22	38.875	39.045	38.550	38.820	38.820	8,912,260
2023-11-21	38.985	38.995	38.800	38.900	38.900	4,633,730
2023-11-20	39.035	39.160	38.810	38.955	38.955	4,486,090
2023-11-17	39.035	39.300	38.685	39.050	39.050	7,977,890
2023-11-16	39.335	39.430	38.965	39.065	39.065	6,630,550
2023-11-15	39.340	39.430	38.835	39.390	39.390	6,956,510
2023-11-14	39.415	39.580	38.660	39.255	39.255	13,537,120
2023-11-13	39.745	39.990	39.410	39.580	39.580	7,938,190
2023-11-10	40.120	40.420	39.260	39.985	39.985	22,170,840
2023-11-09	40.055	40.280	39.745	40.280	40.280	8,990,460
2023-11-08	40.245	40.395	39.960	40.105	40.105	7,454,680
2023-11-07	40.015	40.400	39.795	40.250	40.250	9,115,010
2023-11-06	40.365	40.460	39.750	40.015	40.015	9,667,720
2023-11-03	39.335	40.590	39.060	40.260	40.260	32,227,660
2023-11-02	39.440	39.845	39.025	39.335	39.335	7,347,260
2023-11-01	39.340	39.670	39.300	39.380	39.380	5,173,470
2023-10-31	39.740	39.850	39.220	39.490	39.490	15,375,380
2023-10-30	40.070	40.280	39.620	39.620	39.620	9,149,100
2023-10-27	39.870	40.195	39.375	39.960	39.960	12,796,330
2023-10-26	40.240	40.495	39.850	39.925	39.925	14,189,650
2023-10-25	40.795	40.855	40.120	40.350	40.350	11,027,160
2023-10-24	40.900	40.970	40.545	40.555	40.555	10,085,250
2023-10-23	40.700	40.875	40.305	40.580	40.580	8,423,260
2023-10-20	39.920	41.120	39.820	40.360	40.360	32,728,500
2023-10-19	39.995	40.160	39.715	40.070	40.070	7,794,940
2023-10-18	40.150	40.420	39.885	40.040	40.040	8,057,230
2023-10-17	40.495	40.605	40.025	40.240	40.240	8,673,960
2023-10-16	39.610	40.635	39.560	40.135	40.135	19,132,400
2023-10-13	39.890	39.890	39.500	39.655	39.655	9,714,640
2023-10-12	39.610	39.880	39.450	39.795	39.795	11,659,190
2023-10-11	40.300	40.570	39.535	40.160	40.160	15,984,800
2023-10-10	40.070	40.740	39.995	40.180	40.180	9,487,830
2023-10-09	40.150	40.440	39.995	40.145	40.145	8,684,810
2023-10-06	40.110	40.195	39.840	39.930	39.930	7,404,470
2023-10-05	40.095	40.165	39.800	39.950	39.950	7,423,440
2023-10-04	40.540	40.675	40.005	40.300	40.300	7,247,220
2023-10-03	40.550	40.915	39.910	40.615	40.615	9,660,230
2023-10-02	41.680	41.970	40.350	40.505	40.505	20,524,490
2023-09-29	41.010	41.700	40.705	41.600	41.600	16,228,190
2023-09-28	40.110	41.360	39.970	40.605	40.605	13,028,140

← NewerPage 13 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.