OK Rusal MKPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	72.350	73.440	71.670	72.675	70.013	15,029,870
2022-01-27	69.745	74.495	69.155	72.835	70.167	35,997,300
2022-01-26	70.050	72.720	67.760	72.275	69.628	27,370,150
2022-01-25	68.500	70.750	67.765	70.075	67.508	24,206,220
2022-01-24	69.800	72.420	65.555	69.685	67.133	47,013,390
2022-01-21	73.480	74.250	72.060	73.495	70.803	26,056,400
2022-01-20	73.600	75.570	73.175	74.415	71.689	25,878,800
2022-01-19	70.660	73.750	66.050	73.500	70.808	54,127,930
2022-01-18	73.850	74.820	68.350	70.170	67.600	38,863,540
2022-01-17	74.000	75.870	70.900	74.150	71.434	35,440,330
2022-01-14	76.355	77.500	71.380	73.595	70.900	40,231,900
2022-01-13	78.805	79.960	74.130	76.815	74.002	59,635,090
2022-01-12	77.020	79.495	76.710	78.720	75.837	35,363,740
2022-01-11	76.250	77.070	74.750	76.645	73.838	16,917,240
2022-01-10	75.600	77.980	75.240	76.175	73.385	30,674,060
2022-01-07	74.645	74.645	74.645	74.645	71.911	0
2022-01-06	74.200	75.750	73.470	74.050	71.338	12,570,540
2022-01-05	73.850	77.500	73.000	77.000	74.180	29,029,180
2022-01-04	74.000	74.380	72.250	74.360	71.636	11,041,910
2022-01-03	73.550	74.495	73.250	73.830	71.126	6,753,360
2021-12-30	73.100	74.000	72.820	74.000	71.290	12,240,790
2021-12-29	72.900	73.975	71.900	73.600	70.904	13,659,020
2021-12-28	72.100	73.800	71.840	73.505	70.813	13,070,810
2021-12-27	70.905	72.450	70.750	72.190	69.546	10,732,670
2021-12-24	70.910	71.250	70.000	70.970	68.371	9,542,420
2021-12-23	69.705	71.250	69.200	70.680	68.091	20,501,640
2021-12-22	68.845	69.730	68.005	69.130	66.598	24,382,900
2021-12-21	67.100	69.250	66.200	68.770	66.251	24,596,430
2021-12-20	67.130	67.995	65.300	67.910	65.423	18,333,430
2021-12-17	67.960	68.280	66.250	68.250	65.750	21,275,090
2021-12-16	66.550	69.770	65.250	69.000	66.473	28,383,390
2021-12-15	66.600	67.675	63.800	65.745	63.337	22,641,720
2021-12-14	67.220	68.495	62.065	66.400	63.968	33,747,610
2021-12-13	70.095	71.160	66.830	68.415	65.909	21,367,510
2021-12-10	71.440	71.905	69.600	69.875	67.316	12,063,640
2021-12-09	70.025	72.750	69.750	71.850	69.218	19,035,280
2021-12-08	70.900	72.495	70.010	70.500	67.918	18,840,280
2021-12-07	67.815	71.750	67.530	71.750	69.122	26,507,480
2021-12-06	68.470	68.765	67.000	67.925	65.437	17,737,730
2021-12-03	69.155	69.880	67.820	69.325	66.786	15,817,000
2021-12-02	68.040	69.895	66.515	69.745	67.191	36,844,800
2021-12-01	68.500	69.485	67.650	69.245	66.709	31,811,960
2021-11-30	70.950	71.990	66.900	69.150	66.617	341,423,280
2021-11-29	70.500	72.070	70.200	71.400	68.785	34,557,770
2021-11-26	69.675	71.460	68.920	69.900	67.340	37,761,020
2021-11-25	72.100	73.500	71.815	73.120	70.442	23,298,700
2021-11-24	71.500	73.400	71.150	71.700	69.074	28,322,750
2021-11-23	67.800	71.670	67.300	71.000	68.400	38,266,850
2021-11-22	70.300	70.830	66.500	67.000	64.546	54,995,200
2021-11-19	72.540	73.180	68.205	70.325	67.749	41,316,680
2021-11-18	72.860	73.250	70.350	70.700	68.111	34,553,510
2021-11-17	72.360	73.915	72.290	73.300	70.615	23,305,390
2021-11-16	72.060	73.465	72.000	72.995	70.321	30,372,580
2021-11-15	73.740	73.780	71.550	72.600	69.941	35,221,000
2021-11-12	75.700	76.250	71.305	74.875	72.133	65,251,700
2021-11-11	72.600	74.975	72.385	74.450	71.723	39,345,360
2021-11-10	73.000	73.945	71.130	73.470	70.779	32,864,520
2021-11-09	68.750	74.850	68.495	73.900	71.193	74,908,360
2021-11-08	67.900	69.500	67.850	69.085	66.555	29,448,940
2021-11-05	67.880	68.700	67.305	68.000	65.509	44,027,160

← NewerPage 21 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.