OK Rusal MKPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	23.455	24.180	22.745	23.945	23.945	69,411,670
2026-07-24	22.575	23.940	21.540	23.320	23.320	86,306,510
2026-07-23	22.770	23.255	22.290	22.565	22.565	60,487,090
2026-07-22	22.480	23.040	21.835	22.750	22.750	93,564,710
2026-07-21	21.525	22.775	21.205	22.110	22.110	116,727,430
2026-07-20	19.375	21.985	19.240	21.105	21.105	109,703,530
2026-07-17	20.340	20.900	19.115	19.495	19.495	88,283,620
2026-07-16	23.170	23.170	20.280	20.970	20.970	104,363,290
2026-07-15	24.410	24.415	23.030	23.260	23.260	68,547,380
2026-07-14	23.540	24.655	23.510	24.320	24.320	64,314,740
2026-07-13	23.550	23.785	22.860	23.380	23.380	61,569,850
2026-07-10	23.670	24.000	23.400	23.670	23.670	27,918,420
2026-07-09	24.040	24.400	23.550	23.910	23.910	41,391,880
2026-07-08	25.450	25.785	23.350	24.090	24.090	107,647,320
2026-07-07	26.150	26.400	24.550	25.290	25.290	71,752,840
2026-07-06	26.600	27.215	25.730	26.260	26.260	44,657,610
2026-07-03	27.060	27.680	26.205	26.840	26.840	52,850,550
2026-07-02	28.270	28.515	26.780	26.970	26.970	30,784,790
2026-07-01	28.800	29.185	28.200	28.315	28.315	29,793,360
2026-06-30	29.275	29.890	28.805	29.105	29.105	39,259,710
2026-06-29	28.935	29.575	27.925	28.990	28.990	56,543,140
2026-06-26	27.465	29.475	26.135	28.220	28.220	90,988,860
2026-06-25	28.350	28.495	27.080	27.705	27.705	49,559,320
2026-06-24	29.950	30.195	27.735	28.100	28.100	52,731,230
2026-06-23	29.720	30.600	29.250	29.940	29.940	36,140,350
2026-06-22	31.345	31.485	29.360	30.100	30.100	67,833,110
2026-06-19	33.420	33.640	31.160	31.960	31.960	62,436,820
2026-06-18	33.385	33.980	33.060	33.630	33.630	34,146,900
2026-06-17	33.510	34.000	33.120	33.400	33.400	23,008,200
2026-06-16	34.000	34.195	32.865	33.380	33.380	29,524,530
2026-06-15	33.480	34.330	32.780	33.575	33.575	64,552,030
2026-06-11	34.720	34.880	33.200	33.455	33.455	52,184,060
2026-06-10	35.835	36.150	34.075	34.590	34.590	49,570,800
2026-06-09	36.160	36.775	35.005	35.695	35.695	48,591,130
2026-06-08	37.300	37.780	35.635	36.180	36.180	42,636,320
2026-06-05	37.945	38.065	37.100	37.235	37.235	27,826,160
2026-06-04	37.800	38.670	37.335	37.685	37.685	71,660,750
2026-06-03	38.300	38.540	37.500	38.000	38.000	75,991,320
2026-06-02	35.500	38.440	35.430	38.080	38.080	131,664,900
2026-06-01	34.730	35.495	34.335	35.125	35.125	28,528,410
2026-05-29	34.090	34.835	33.800	34.350	34.350	20,589,660
2026-05-28	34.900	35.195	34.000	34.370	34.370	23,883,090
2026-05-27	33.945	35.035	33.700	34.940	34.940	37,638,830
2026-05-26	33.225	34.165	32.815	33.620	33.620	44,011,800
2026-05-25	34.560	34.560	33.165	33.630	33.630	29,409,450
2026-05-22	35.380	35.840	34.360	34.600	34.600	29,677,690
2026-05-21	35.775	35.995	34.765	35.610	35.610	56,287,220
2026-05-20	37.450	37.600	35.700	36.075	36.075	37,711,090
2026-05-19	37.910	38.410	37.370	37.445	37.445	16,542,070
2026-05-18	38.120	38.200	37.225	37.815	37.815	20,676,920
2026-05-15	38.440	38.585	37.735	37.855	37.855	12,746,460
2026-05-14	39.180	39.375	38.355	38.425	38.425	13,133,480
2026-05-13	38.885	39.440	38.685	39.355	39.355	23,165,280
2026-05-12	38.125	38.905	37.785	38.775	38.775	13,462,040
2026-05-11	37.800	38.475	37.735	37.855	37.855	8,354,240
2026-05-08	37.510	38.100	37.020	37.230	37.230	19,832,760
2026-05-07	38.875	38.950	37.440	37.800	37.800	20,627,120
2026-05-06	39.710	39.900	38.650	39.295	39.295	37,918,930
2026-05-05	38.380	39.730	37.945	39.415	39.415	27,639,860
2026-05-04	39.025	39.240	38.090	38.315	38.315	20,600,300

← NewerPage 2 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.