OK Rusal MKPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	39.290	39.455	37.705	38.165	38.165	36,933,430
2026-02-03	39.140	39.795	38.705	39.270	39.270	39,323,350
2026-02-02	39.280	39.660	38.000	38.465	38.465	79,209,800
2026-01-30	41.000	41.425	38.840	39.665	39.665	124,911,470
2026-01-29	42.350	43.000	39.750	41.155	41.155	128,771,230
2026-01-28	41.915	42.750	41.660	42.225	42.225	87,472,260
2026-01-27	41.460	42.015	40.520	41.580	41.580	126,948,330
2026-01-26	40.650	42.610	40.330	42.275	42.275	166,370,810
2026-01-23	40.300	40.700	40.145	40.425	40.425	45,487,900
2026-01-22	40.145	40.790	39.490	39.995	39.995	82,418,000
2026-01-21	39.195	40.350	38.805	39.850	39.850	147,785,210
2026-01-20	38.310	39.635	38.145	38.865	38.865	103,449,970
2026-01-19	37.925	38.500	37.750	38.205	38.205	36,376,020
2026-01-16	36.965	38.445	36.850	37.790	37.790	85,105,750
2026-01-15	37.300	37.715	36.565	36.785	36.785	83,032,650
2026-01-14	38.020	38.845	37.120	37.935	37.935	133,654,880
2026-01-13	36.850	38.400	36.125	37.855	37.855	154,522,950
2026-01-12	35.185	36.880	35.185	36.510	36.510	97,053,550
2026-01-09	34.755	35.385	34.705	35.150	35.150	12,766,040
2026-01-08	34.900	35.250	34.660	34.775	34.775	16,474,070
2026-01-06	34.690	35.460	34.690	35.150	35.150	25,676,190
2026-01-05	33.910	34.880	33.460	34.810	34.810	23,808,330
2025-12-30	33.925	34.075	33.805	33.910	33.910	11,738,840
2025-12-29	34.200	34.625	33.640	33.700	33.700	38,757,770
2025-12-26	32.855	34.175	32.800	33.900	33.900	37,188,480
2025-12-25	33.050	33.100	32.480	32.750	32.750	15,072,540
2025-12-24	33.000	33.840	32.960	33.185	33.185	44,308,510
2025-12-23	32.350	33.255	32.255	33.200	33.200	28,888,460
2025-12-22	32.650	32.800	32.225	32.450	32.450	20,019,460
2025-12-19	33.155	33.470	32.335	32.465	32.465	24,018,940
2025-12-18	33.000	33.320	32.825	32.825	32.825	17,210,940
2025-12-17	33.295	33.475	32.600	32.890	32.890	19,128,410
2025-12-16	32.995	33.395	32.660	33.260	33.260	15,122,520
2025-12-15	32.505	33.230	32.340	32.810	32.810	21,853,740
2025-12-12	32.960	33.175	32.330	32.720	32.720	14,225,910
2025-12-11	32.205	33.495	32.155	32.930	32.930	33,461,420
2025-12-10	32.295	32.350	32.000	32.285	32.285	8,699,510
2025-12-09	31.455	32.395	31.180	31.550	31.550	19,289,520
2025-12-08	31.725	32.070	31.235	31.570	31.570	18,641,250
2025-12-05	31.005	31.785	30.990	31.630	31.630	19,757,940
2025-12-04	31.100	31.355	30.910	30.950	30.950	10,594,740
2025-12-03	30.980	31.070	30.545	30.925	30.925	15,543,530
2025-12-02	31.580	31.695	31.170	31.310	31.310	11,762,910
2025-12-01	31.240	31.810	31.145	31.660	31.660	22,258,960
2025-11-28	30.540	31.325	30.435	31.200	31.200	13,882,170
2025-11-27	31.000	31.150	30.255	30.485	30.485	12,454,720
2025-11-26	31.485	31.485	30.905	31.150	31.150	9,288,900
2025-11-25	30.700	31.500	30.625	31.355	31.355	32,464,370
2025-11-24	30.790	31.510	30.405	30.625	30.625	35,457,080
2025-11-21	31.205	31.240	30.205	30.670	30.670	26,521,290
2025-11-20	30.375	31.165	29.845	29.995	29.995	24,120,830
2025-11-19	29.435	30.900	29.375	30.430	30.430	34,949,270
2025-11-18	28.545	29.600	28.415	29.425	29.425	28,247,740
2025-11-17	29.265	29.355	28.390	28.765	28.765	12,796,900
2025-11-14	29.645	29.765	28.850	29.120	29.120	14,432,270
2025-11-13	29.805	30.095	29.500	29.620	29.620	11,660,760
2025-11-12	30.135	30.220	29.555	29.775	29.775	14,076,050
2025-11-11	30.035	30.305	29.755	30.080	30.080	11,154,420
2025-11-10	29.995	30.380	29.900	29.960	29.960	11,132,260
2025-11-07	29.790	30.380	29.660	29.860	29.860	11,742,320

← NewerPage 4 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.