OK Rusal MKPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	34.260	34.585	33.520	33.855	32.615	22,821,620
2022-10-17	33.870	34.425	33.615	34.060	32.813	15,147,810
2022-10-14	35.400	35.400	33.630	33.805	32.567	19,530,940
2022-10-13	34.245	35.690	33.650	35.105	33.819	14,870,600
2022-10-12	35.700	37.080	34.000	35.320	34.026	22,971,830
2022-10-11	34.165	35.680	33.810	35.440	34.142	4,796,990
2022-10-10	31.100	34.460	31.100	34.165	32.914	8,186,800
2022-10-07	34.900	35.000	32.735	33.615	32.384	7,497,190
2022-10-06	35.200	35.790	34.800	34.905	33.627	6,467,550
2022-10-05	35.035	35.635	33.400	35.160	33.872	8,035,040
2022-10-04	35.850	35.915	34.075	35.385	34.089	9,733,460
2022-10-03	34.010	35.990	33.045	35.460	34.161	8,318,280
2022-09-30	33.000	35.000	30.615	33.030	31.820	14,829,200
2022-09-29	34.300	34.310	32.300	33.400	32.177	8,623,020
2022-09-28	34.600	34.990	33.025	33.700	32.466	10,309,990
2022-09-27	33.800	36.490	31.600	32.850	31.647	16,197,780
2022-09-26	37.580	37.580	32.150	33.925	32.682	20,118,170
2022-09-23	40.410	40.480	36.950	37.995	36.603	10,825,250
2022-09-22	40.200	41.800	40.000	40.340	38.863	6,312,270
2022-09-21	40.000	41.875	38.000	40.995	39.494	12,830,340
2022-09-20	46.980	46.980	41.355	42.080	40.539	17,987,150
2022-09-19	47.615	47.695	46.625	46.680	44.970	5,962,110
2022-09-16	47.920	48.830	47.250	47.375	45.640	5,935,230
2022-09-15	47.750	48.150	47.200	47.865	46.112	5,434,700
2022-09-14	48.750	48.850	47.500	47.880	46.126	6,165,370
2022-09-13	49.300	49.760	48.830	48.980	47.186	6,003,200
2022-09-12	49.500	49.900	49.255	49.510	47.697	3,935,210
2022-09-09	48.650	49.455	48.595	49.195	47.393	4,003,700
2022-09-08	49.000	49.300	48.300	48.560	46.781	4,221,550
2022-09-07	48.900	49.460	47.535	48.855	47.066	5,873,120
2022-09-06	49.930	50.650	46.500	48.425	46.651	14,178,180
2022-09-05	49.505	50.250	49.220	49.610	47.793	7,022,240
2022-09-02	49.000	49.850	48.700	49.500	47.687	7,433,980
2022-09-01	48.820	49.270	48.270	48.700	46.916	3,997,940
2022-08-31	48.890	49.995	48.030	48.800	47.013	7,956,910
2022-08-30	50.000	51.000	48.785	48.845	47.056	20,339,070
2022-08-29	48.645	49.740	48.335	49.200	47.398	6,460,220
2022-08-26	48.870	48.950	47.770	48.565	46.786	3,982,910
2022-08-25	46.660	48.800	46.470	48.800	47.013	11,743,800
2022-08-24	46.810	47.500	46.550	46.605	44.898	3,901,550
2022-08-23	46.450	46.800	46.235	46.700	44.990	4,036,440
2022-08-22	46.000	46.475	45.375	46.400	44.701	3,579,570
2022-08-19	46.420	46.800	45.700	45.950	44.267	4,142,730
2022-08-18	46.610	47.700	46.305	46.420	44.720	13,214,860
2022-08-17	46.265	46.850	45.485	46.000	44.315	5,363,590
2022-08-16	46.500	47.800	45.900	46.150	44.460	9,045,190
2022-08-15	44.100	46.990	43.800	46.990	45.269	7,153,200
2022-08-12	43.960	45.090	43.255	44.020	42.408	6,401,430
2022-08-11	46.010	46.870	43.595	44.325	42.702	11,275,720
2022-08-10	44.515	46.000	44.260	45.890	44.209	9,215,100
2022-08-09	43.800	44.510	43.000	44.510	42.880	5,020,300
2022-08-08	44.870	44.995	43.560	43.775	42.172	4,819,110
2022-08-05	44.990	45.270	43.000	43.835	42.230	5,259,650
2022-08-04	46.000	46.555	44.300	44.925	43.280	6,711,360
2022-08-03	47.800	48.200	45.640	45.950	44.267	6,126,800
2022-08-02	49.630	49.630	47.600	47.795	46.044	4,600,930
2022-08-01	50.900	50.900	48.760	49.150	47.350	4,050,530
2022-07-29	49.385	50.730	49.305	50.235	48.395	3,599,170
2022-07-28	50.600	51.095	49.000	49.380	47.571	4,754,560
2022-07-27	50.020	51.750	50.020	50.450	48.602	5,176,270

← NewerPage 18 of 22 · 1,271 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.