OK Rusal MKPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	49.140	50.450	49.060	49.880	48.053	3,255,520
2022-07-25	48.500	49.540	47.700	49.160	47.359	2,810,980
2022-07-22	49.800	50.330	48.400	48.510	46.733	3,837,340
2022-07-21	47.560	50.345	46.200	49.950	48.121	8,402,900
2022-07-20	48.755	48.950	47.550	47.600	45.857	2,856,140
2022-07-19	49.335	49.890	48.050	48.700	46.916	2,659,050
2022-07-18	49.895	50.000	49.005	49.335	47.528	1,561,580
2022-07-15	48.930	50.000	48.555	49.500	47.687	3,878,940
2022-07-14	50.340	51.145	48.270	48.950	47.157	5,911,530
2022-07-13	52.700	53.000	50.110	50.110	48.275	5,389,410
2022-07-12	54.220	54.300	52.000	52.965	51.025	6,493,140
2022-07-11	55.830	56.975	54.245	54.495	52.499	3,244,540
2022-07-08	56.000	56.285	54.750	55.830	53.785	2,574,080
2022-07-07	55.615	56.335	54.245	55.900	53.853	5,335,460
2022-07-06	57.020	57.835	55.200	55.630	53.593	8,539,720
2022-07-05	59.670	66.495	55.900	57.510	55.404	54,648,840
2022-07-04	52.840	54.300	52.505	54.245	52.258	3,732,870
2022-07-01	53.500	53.500	52.110	52.840	50.905	2,321,160
2022-06-30	54.715	55.250	52.000	53.530	51.569	5,958,970
2022-06-29	54.750	54.750	53.100	54.715	52.711	3,951,240
2022-06-28	55.460	55.695	54.385	54.600	52.600	3,214,650
2022-06-27	54.965	55.900	54.810	55.715	53.674	2,511,400
2022-06-24	54.810	54.995	54.020	54.960	52.947	3,134,460
2022-06-23	53.860	55.480	53.400	55.480	53.448	3,708,970
2022-06-22	54.500	55.560	53.780	53.825	51.854	3,411,180
2022-06-21	56.140	56.265	54.250	54.500	52.504	3,339,020
2022-06-20	56.560	57.000	55.760	56.015	53.963	2,754,200
2022-06-17	57.350	57.920	56.200	56.560	54.488	1,984,320
2022-06-16	56.840	58.025	56.770	57.250	55.153	2,581,430
2022-06-15	55.305	56.860	55.305	56.780	54.700	3,864,950
2022-06-14	57.875	57.985	55.300	55.300	53.275	4,827,670
2022-06-10	58.895	58.975	57.630	57.940	55.818	1,804,330
2022-06-09	60.475	60.475	58.755	58.980	56.820	2,111,660
2022-06-08	60.315	61.215	60.155	60.330	58.120	1,789,880
2022-06-07	60.400	61.690	59.200	60.295	58.087	4,610,050
2022-06-06	61.170	61.290	59.400	60.405	58.193	1,990,690
2022-06-03	60.000	61.900	58.100	60.800	58.573	5,551,230
2022-06-02	58.085	61.865	56.160	60.500	58.284	7,595,200
2022-06-01	59.000	59.385	57.530	57.990	55.866	4,523,230
2022-05-31	63.315	63.315	59.110	59.150	56.984	7,564,280
2022-05-30	61.370	63.400	61.005	62.800	60.500	6,669,310
2022-05-27	60.485	61.500	59.710	61.055	58.819	4,835,790
2022-05-26	59.695	61.000	58.505	59.600	57.417	5,095,620
2022-05-25	58.980	59.580	56.555	59.515	57.335	3,865,610
2022-05-24	57.900	59.250	54.450	58.395	56.256	5,827,720
2022-05-23	61.620	61.620	57.310	57.810	55.693	6,454,960
2022-05-20	63.110	63.395	60.800	60.985	58.751	5,895,210
2022-05-19	64.515	64.515	62.900	63.125	60.813	2,933,600
2022-05-18	64.880	65.575	63.840	64.020	61.675	3,569,110
2022-05-17	64.190	64.475	63.200	64.300	61.945	8,901,820
2022-05-16	63.900	64.900	62.725	63.050	60.741	2,891,610
2022-05-13	64.000	64.200	62.710	62.975	60.668	2,012,450
2022-05-12	65.100	65.535	62.860	63.210	60.895	2,065,730
2022-05-11	65.415	66.240	65.110	65.260	62.870	1,803,270
2022-05-06	66.350	66.350	65.150	65.300	62.908	1,290,970
2022-05-05	65.770	66.765	65.355	66.350	63.920	1,293,210
2022-05-04	67.485	68.505	65.000	65.265	62.875	2,569,280
2022-04-29	67.800	68.945	67.010	67.500	65.028	2,530,030
2022-04-28	70.780	71.880	66.800	67.165	64.705	4,483,040
2022-04-27	66.830	69.615	66.605	69.365	66.824	3,564,730

← NewerPage 19 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.