OK Rusal MKPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	40.160	41.430	40.080	41.025	41.025	40,435,670
2023-07-04	39.685	40.350	39.420	40.005	40.005	17,771,570
2023-07-03	39.250	39.905	39.250	39.590	39.590	15,583,310
2023-06-30	39.400	39.445	39.000	39.330	39.330	7,542,790
2023-06-29	39.600	39.690	39.100	39.430	39.430	9,920,870
2023-06-28	39.265	39.950	39.090	39.560	39.560	23,147,780
2023-06-27	39.095	39.340	38.470	39.115	39.115	13,070,870
2023-06-26	39.200	39.500	38.400	39.085	39.085	19,281,930
2023-06-23	39.705	39.825	38.820	39.435	39.435	21,754,020
2023-06-22	40.550	40.550	39.760	40.150	40.150	17,159,030
2023-06-21	40.730	40.850	40.300	40.400	40.400	15,265,930
2023-06-20	40.830	40.980	40.130	40.390	40.390	13,808,910
2023-06-19	40.720	40.890	40.120	40.750	40.750	17,618,450
2023-06-16	39.975	40.985	39.675	40.695	40.695	34,532,630
2023-06-15	38.730	39.870	38.600	39.600	39.600	23,736,420
2023-06-14	38.900	38.980	38.400	38.555	38.555	15,007,460
2023-06-13	38.830	38.970	38.505	38.605	38.605	12,796,250
2023-06-09	38.470	38.830	38.470	38.640	38.640	5,183,340
2023-06-08	38.285	38.690	38.285	38.575	38.575	7,724,660
2023-06-07	38.870	38.870	38.255	38.345	38.345	10,929,180
2023-06-06	38.770	39.235	38.140	38.475	38.475	19,498,360
2023-06-05	39.620	40.180	38.320	39.195	39.195	24,737,320
2023-06-02	39.355	39.570	39.150	39.420	39.420	5,886,750
2023-06-01	39.020	39.590	39.020	39.385	39.385	7,908,600
2023-05-31	39.270	39.305	38.820	39.095	39.095	12,923,930
2023-05-30	39.450	39.690	38.120	39.190	39.190	10,389,290
2023-05-29	39.495	39.830	39.250	39.560	39.560	10,976,030
2023-05-26	39.050	39.475	39.010	39.340	39.340	6,612,740
2023-05-25	39.700	39.880	38.805	39.240	39.240	18,647,140
2023-05-24	40.155	40.335	39.500	39.600	39.600	13,358,510
2023-05-23	40.120	40.600	39.450	39.900	39.900	16,505,520
2023-05-22	40.210	40.625	39.900	40.170	40.170	6,936,940
2023-05-19	40.900	40.940	39.220	40.015	40.015	14,697,570
2023-05-18	41.040	41.325	40.720	41.290	41.290	9,137,220
2023-05-17	41.130	41.165	40.555	40.910	40.910	6,306,970
2023-05-16	41.250	41.450	40.800	41.200	41.200	7,554,890
2023-05-15	40.510	41.240	40.440	40.945	40.945	7,071,520
2023-05-12	40.790	40.790	40.120	40.280	40.280	4,975,070
2023-05-11	40.830	41.260	40.200	40.900	40.900	13,520,900
2023-05-10	39.760	40.935	39.760	40.765	40.765	8,542,250
2023-05-08	40.195	40.270	39.610	39.740	39.740	4,132,730
2023-05-05	40.250	40.455	39.875	40.100	40.100	5,530,820
2023-05-04	39.830	40.305	39.830	40.000	40.000	7,241,490
2023-05-03	40.255	40.455	39.220	40.100	40.100	18,674,520
2023-05-02	40.830	41.225	39.795	40.370	40.370	17,230,230
2023-04-28	41.650	41.650	40.700	41.200	41.200	15,440,180
2023-04-27	41.810	41.810	40.800	41.470	41.470	16,767,860
2023-04-26	42.100	42.595	41.600	41.680	41.680	11,120,520
2023-04-25	43.105	43.175	41.820	42.500	42.500	12,345,250
2023-04-24	42.880	43.420	42.700	42.975	42.975	7,441,800
2023-04-21	42.910	43.400	42.590	43.150	43.150	8,929,920
2023-04-20	43.175	43.325	42.230	43.190	43.190	18,714,400
2023-04-19	43.910	44.400	42.830	43.475	43.475	24,838,820
2023-04-18	42.700	44.000	42.025	43.455	43.455	28,745,340
2023-04-17	42.700	42.765	42.100	42.475	42.475	11,536,270
2023-04-14	42.030	42.560	41.795	42.560	42.560	8,879,000
2023-04-13	42.175	42.655	41.705	42.000	42.000	11,305,800
2023-04-12	42.080	42.335	41.610	41.975	41.975	7,895,230
2023-04-11	42.200	42.995	41.355	42.400	42.400	41,035,600
2023-04-10	41.130	42.325	41.120	41.900	41.900	34,001,460

← NewerPage 15 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.