OK Rusal MKPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	39.360	39.415	38.760	38.920	38.920	19,918,370
2026-04-29	40.145	40.255	38.780	38.985	38.985	21,195,880
2026-04-28	40.790	40.990	40.010	40.290	40.290	16,392,340
2026-04-27	41.230	41.415	40.555	40.905	40.905	16,455,830
2026-04-24	41.705	41.810	40.715	41.110	41.110	16,173,090
2026-04-23	41.500	42.000	41.225	41.755	41.755	17,389,780
2026-04-22	40.805	41.695	40.775	41.430	41.430	22,670,350
2026-04-21	41.270	41.460	40.365	41.050	41.050	36,876,700
2026-04-20	41.860	42.625	40.725	41.600	41.600	43,152,440
2026-04-17	42.740	43.300	41.310	41.675	41.675	56,084,360
2026-04-16	42.300	43.200	42.210	42.775	42.775	37,346,970
2026-04-15	41.870	42.600	41.145	42.165	42.165	38,780,720
2026-04-14	43.170	43.440	41.720	42.120	42.120	49,230,830
2026-04-13	41.475	43.200	41.135	42.940	42.940	68,720,650
2026-04-10	41.380	41.735	41.055	41.345	41.345	13,741,020
2026-04-09	41.270	41.780	40.870	41.015	41.015	19,548,450
2026-04-08	41.500	41.660	40.810	41.215	41.215	29,710,540
2026-04-07	42.370	42.600	41.615	41.980	41.980	29,742,300
2026-04-06	42.580	43.000	41.540	42.630	42.630	70,806,430
2026-04-03	42.000	42.590	40.760	42.500	42.500	110,092,230
2026-04-02	40.375	41.950	39.950	41.600	41.600	91,797,840
2026-04-01	39.310	40.435	39.180	40.340	40.340	47,066,580
2026-03-31	39.300	39.950	39.010	39.500	39.500	30,751,960
2026-03-30	38.585	41.245	38.495	39.375	39.375	96,483,700
2026-03-27	39.405	40.000	38.585	38.785	38.785	24,979,820
2026-03-26	40.060	40.240	39.145	39.725	39.725	21,256,600
2026-03-25	40.415	40.710	39.720	39.960	39.960	19,088,080
2026-03-24	41.070	41.400	40.035	40.230	40.230	25,248,090
2026-03-23	41.900	41.980	40.610	41.065	41.065	40,096,390
2026-03-20	41.810	42.690	41.760	42.010	42.010	28,518,720
2026-03-19	42.600	43.255	41.640	41.755	41.755	65,712,400
2026-03-18	43.480	43.675	42.200	42.915	42.915	92,356,480
2026-03-17	44.085	44.320	43.610	44.260	44.260	30,861,320
2026-03-16	44.395	45.200	43.730	43.985	43.985	51,792,120
2026-03-13	45.000	45.495	44.260	44.650	44.650	48,132,660
2026-03-12	44.695	45.175	44.420	44.805	44.805	51,222,400
2026-03-11	44.500	45.270	44.145	44.565	44.565	48,856,320
2026-03-10	43.095	44.695	43.055	44.490	44.490	52,265,090
2026-03-09	45.100	46.465	42.950	44.150	44.150	69,288,690
2026-03-06	42.945	44.695	42.610	43.850	43.850	107,888,980
2026-03-05	42.195	42.910	41.815	42.630	42.630	58,039,160
2026-03-04	40.550	42.320	40.515	41.800	41.800	76,355,120
2026-03-03	41.020	41.260	40.000	40.950	40.950	40,379,590
2026-03-02	40.445	41.380	40.120	41.100	41.100	75,225,510
2026-02-27	39.400	40.595	39.200	40.380	40.380	48,198,330
2026-02-26	39.085	39.495	38.810	39.330	39.330	30,328,080
2026-02-25	37.900	39.100	37.510	38.785	38.785	39,347,440
2026-02-24	38.330	38.880	37.855	38.100	38.100	22,316,790
2026-02-20	38.360	38.485	38.010	38.195	38.195	11,760,750
2026-02-19	38.710	38.710	37.950	38.100	38.100	14,716,260
2026-02-18	38.520	38.815	38.140	38.735	38.735	18,718,900
2026-02-17	39.250	39.250	38.090	38.130	38.130	23,425,370
2026-02-16	39.455	39.665	38.910	39.000	39.000	18,821,810
2026-02-13	39.100	39.595	38.720	39.420	39.420	36,002,700
2026-02-12	39.465	39.920	39.010	39.830	39.830	30,222,060
2026-02-11	38.770	39.750	38.730	39.300	39.300	32,494,930
2026-02-10	39.000	39.280	38.395	38.760	38.760	26,759,910
2026-02-09	37.905	39.180	37.820	39.040	39.040	62,334,100
2026-02-06	37.585	38.135	37.350	37.915	37.915	24,905,110
2026-02-05	37.785	37.835	37.070	37.230	37.230	34,103,970

← NewerPage 3 of 5 · 254 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.