OK Rusal MKPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	40.655	41.110	40.445	40.680	40.680	5,848,700
2023-01-10	40.720	40.720	40.010	40.545	40.545	3,874,820
2023-01-09	40.730	40.880	40.550	40.555	40.555	4,068,350
2023-01-06	40.665	40.800	40.400	40.595	40.595	1,350,330
2023-01-05	40.700	40.845	40.380	40.560	40.560	1,935,030
2023-01-04	41.000	41.000	40.500	40.690	40.690	2,624,690
2023-01-03	40.260	41.070	40.130	40.970	40.970	4,050,220
2022-12-30	40.550	40.550	39.900	40.120	40.120	3,973,550
2022-12-29	40.360	40.580	40.170	40.430	40.430	2,541,720
2022-12-28	40.580	40.750	39.950	40.550	40.550	5,978,890
2022-12-27	40.065	40.580	39.910	40.480	40.480	8,355,070
2022-12-26	40.130	40.460	39.625	39.880	39.880	4,762,560
2022-12-23	39.780	40.150	39.310	39.995	39.995	5,708,200
2022-12-22	40.600	40.950	39.500	40.000	40.000	9,981,590
2022-12-21	41.645	41.700	39.240	39.925	39.925	20,754,240
2022-12-20	39.490	41.700	39.350	40.700	40.700	25,182,760
2022-12-19	37.910	39.900	37.850	39.540	39.540	15,396,230
2022-12-16	37.855	38.300	37.855	38.010	38.010	3,894,960
2022-12-15	39.035	39.135	37.800	38.350	38.350	14,288,730
2022-12-14	39.800	39.885	38.620	39.470	39.470	4,057,550
2022-12-13	39.450	39.835	39.310	39.750	39.750	6,542,750
2022-12-12	39.480	39.685	39.010	39.480	39.480	6,148,790
2022-12-09	39.115	39.725	39.115	39.400	39.400	5,771,110
2022-12-08	39.260	39.590	38.900	39.260	39.260	4,525,900
2022-12-07	39.100	39.445	38.560	39.370	39.370	5,487,410
2022-12-06	39.670	39.890	38.880	39.275	39.275	6,962,440
2022-12-05	39.380	40.195	39.110	39.900	39.900	15,061,090
2022-12-02	39.780	39.780	38.420	38.820	38.820	12,072,950
2022-12-01	38.720	39.715	38.570	39.530	39.530	14,878,350
2022-11-30	38.080	38.745	37.815	38.305	38.305	11,484,940
2022-11-29	37.700	38.180	37.200	38.060	38.060	9,524,770
2022-11-28	37.570	37.695	37.005	37.500	37.500	5,938,020
2022-11-25	38.290	38.290	37.470	37.550	37.550	6,917,520
2022-11-24	38.460	38.945	37.900	38.190	38.190	6,601,050
2022-11-23	38.760	39.450	38.195	38.445	38.445	10,307,200
2022-11-22	37.710	39.045	37.350	38.670	38.670	8,070,880
2022-11-21	38.440	38.790	37.055	37.440	37.440	8,955,190
2022-11-18	38.580	38.600	37.750	38.480	38.480	6,770,530
2022-11-17	39.100	39.455	37.660	38.270	38.270	10,023,530
2022-11-16	38.700	40.065	38.645	39.215	39.215	12,812,540
2022-11-15	40.200	40.350	36.610	39.430	39.430	27,091,000
2022-11-14	39.865	40.840	39.665	40.295	40.295	21,281,990
2022-11-11	39.695	39.695	38.500	39.040	39.040	18,943,610
2022-11-10	37.430	39.600	37.280	39.350	39.350	28,453,490
2022-11-09	37.200	38.590	36.575	37.670	37.670	24,716,900
2022-11-08	36.900	37.600	36.500	37.125	37.125	12,691,120
2022-11-07	36.300	36.990	36.040	36.660	36.660	10,093,900
2022-11-03	35.380	35.975	34.650	35.835	35.835	12,931,910
2022-11-02	36.720	36.770	35.050	36.285	36.285	10,012,320
2022-11-01	37.270	37.485	36.610	36.795	36.795	10,226,900
2022-10-31	37.250	37.650	36.500	37.300	37.300	13,989,170
2022-10-28	36.850	37.875	36.420	37.280	37.280	21,358,500
2022-10-27	35.150	37.750	35.015	36.550	36.550	31,528,950
2022-10-26	35.165	35.365	34.365	34.800	34.800	14,370,700
2022-10-25	35.265	35.600	34.910	35.140	35.140	24,520,330
2022-10-24	33.150	35.000	33.005	34.440	34.440	29,721,460
2022-10-21	32.350	32.815	31.850	32.360	32.360	16,236,200
2022-10-20	32.590	32.860	32.340	32.510	32.510	10,663,200
2022-10-19	32.890	33.300	32.125	32.325	32.325	23,365,520
2022-10-18	34.260	34.585	33.520	33.855	32.615	22,821,620

← NewerPage 17 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.