OK Rusal MKPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	39.975	40.575	39.600	39.820	39.820	15,406,290
2023-09-26	40.065	40.100	39.125	39.895	39.895	20,652,230
2023-09-25	40.740	40.740	39.995	40.250	40.250	12,934,620
2023-09-22	41.395	41.480	40.300	40.850	40.850	24,724,720
2023-09-21	40.795	42.100	40.200	41.120	41.120	22,662,920
2023-09-20	40.755	41.620	40.320	40.930	40.930	21,366,170
2023-09-19	42.500	42.510	40.690	41.200	41.200	22,905,830
2023-09-18	42.780	43.350	42.410	42.435	42.435	10,749,630
2023-09-15	42.400	42.690	41.905	42.555	42.555	10,028,230
2023-09-14	42.455	42.585	41.630	42.315	42.315	13,636,770
2023-09-13	43.000	43.000	42.250	42.405	42.405	8,085,190
2023-09-12	42.130	43.200	42.130	42.700	42.700	16,350,620
2023-09-11	42.250	42.600	41.745	42.260	42.260	13,167,110
2023-09-08	42.530	42.850	41.405	42.265	42.265	24,023,010
2023-09-07	43.100	44.100	42.160	42.500	42.500	42,316,590
2023-09-06	43.205	43.340	42.505	43.295	43.295	25,819,390
2023-09-05	44.050	44.090	43.210	43.350	43.350	25,947,610
2023-09-04	42.000	44.155	42.000	43.795	43.795	77,055,910
2023-09-01	42.150	42.200	41.735	41.970	41.970	12,483,070
2023-08-31	41.350	42.100	41.310	41.935	41.935	21,794,710
2023-08-30	41.595	41.670	41.000	41.150	41.150	13,408,280
2023-08-29	41.800	41.915	41.245	41.275	41.275	18,594,410
2023-08-28	41.185	41.940	41.160	41.840	41.840	17,633,500
2023-08-25	41.385	41.385	40.920	41.130	41.130	11,251,090
2023-08-24	40.980	41.375	40.850	41.140	41.140	11,856,680
2023-08-23	42.005	42.090	40.845	41.310	41.310	21,401,950
2023-08-22	42.335	42.335	41.700	41.885	41.885	13,337,860
2023-08-21	41.775	42.445	41.500	42.005	42.005	22,314,380
2023-08-18	41.295	41.360	40.700	41.135	41.135	20,279,300
2023-08-17	41.200	41.730	40.605	40.855	40.855	21,891,680
2023-08-16	42.555	42.875	40.600	41.200	41.200	30,552,790
2023-08-15	42.260	43.430	41.965	42.540	42.540	26,441,240
2023-08-14	43.250	44.800	42.555	42.900	42.900	52,787,760
2023-08-11	43.100	43.340	42.650	43.100	43.100	19,238,270
2023-08-10	43.000	43.495	42.905	43.000	43.000	17,989,970
2023-08-09	42.850	43.370	42.620	42.900	42.900	10,568,310
2023-08-08	43.000	43.065	42.080	42.690	42.690	14,021,080
2023-08-07	42.990	43.740	42.500	43.015	43.015	25,807,110
2023-08-04	44.095	44.900	42.090	43.165	43.165	52,203,070
2023-08-03	44.000	44.115	43.500	44.010	44.010	19,601,650
2023-08-02	44.030	44.490	43.800	43.840	43.840	19,355,750
2023-08-01	44.495	44.850	43.455	44.120	44.120	39,981,480
2023-07-31	43.200	44.230	43.150	44.100	44.100	36,470,620
2023-07-28	42.935	43.345	42.680	43.035	43.035	14,614,430
2023-07-27	43.200	43.600	42.570	43.150	43.150	25,094,390
2023-07-26	43.470	43.600	42.600	43.055	43.055	16,905,370
2023-07-25	43.290	43.780	42.905	43.530	43.530	30,238,640
2023-07-24	41.870	43.550	41.550	42.780	42.780	35,515,370
2023-07-21	41.485	41.800	41.105	41.575	41.575	18,402,090
2023-07-20	42.460	42.485	41.410	41.945	41.945	16,871,480
2023-07-19	42.700	42.875	41.920	42.385	42.385	17,913,960
2023-07-18	42.895	43.050	42.400	42.635	42.635	28,555,850
2023-07-17	41.970	42.900	41.880	42.695	42.695	32,501,090
2023-07-14	41.265	42.200	40.995	42.145	42.145	32,936,600
2023-07-13	41.680	41.690	40.965	41.130	41.130	12,828,280
2023-07-12	41.100	41.700	41.000	41.455	41.455	14,716,900
2023-07-11	41.340	41.395	40.610	41.065	41.065	19,019,560
2023-07-10	41.410	41.600	41.150	41.205	41.205	14,613,020
2023-07-07	41.510	41.725	41.000	41.125	41.125	15,147,960
2023-07-06	41.460	41.990	40.805	41.050	41.050	40,803,600

← NewerPage 14 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.