OK Rusal MKPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	29.905	30.185	29.500	29.640	29.640	14,086,570
2025-11-05	30.135	30.410	29.660	29.945	29.945	13,379,270
2025-11-03	29.610	30.245	29.610	30.125	30.125	6,331,180
2025-11-01	29.205	29.740	29.105	29.630	29.630	14,187,300
2025-10-31	29.730	29.785	28.820	29.065	29.065	9,868,030
2025-10-30	29.370	29.835	29.100	29.700	29.700	12,006,170
2025-10-29	29.490	29.690	29.190	29.470	29.470	13,859,650
2025-10-28	28.490	29.500	28.135	29.205	29.205	23,502,440
2025-10-27	29.840	29.855	28.300	28.980	28.980	21,345,240
2025-10-24	30.400	30.675	29.530	29.780	29.780	15,797,470
2025-10-23	30.785	31.125	29.965	30.220	30.220	25,334,140
2025-10-22	31.470	31.945	30.810	31.845	31.845	23,919,530
2025-10-21	31.965	32.010	30.500	30.870	30.870	22,657,830
2025-10-20	32.370	32.700	31.815	32.010	32.010	17,735,840
2025-10-17	31.750	32.465	31.445	32.175	32.175	28,803,900
2025-10-16	29.235	31.740	29.050	29.915	29.915	31,792,260
2025-10-15	29.550	29.700	28.950	29.225	29.225	13,664,770
2025-10-14	29.975	30.190	29.345	29.600	29.600	11,084,880
2025-10-13	30.090	30.735	29.520	30.035	30.035	20,826,330
2025-10-10	30.975	31.120	29.980	30.180	30.180	21,121,500
2025-10-09	29.735	31.250	28.555	31.195	31.195	39,145,590
2025-10-08	30.500	30.580	29.315	29.495	29.495	16,167,630
2025-10-07	30.100	30.550	29.915	30.380	30.380	16,915,030
2025-10-06	29.700	30.445	28.865	29.860	29.860	35,655,140
2025-10-03	30.350	31.270	29.500	30.010	30.010	25,136,360
2025-10-02	30.315	30.600	30.065	30.420	30.420	9,532,200
2025-10-01	30.535	30.830	30.035	30.305	30.305	10,675,020
2025-09-30	30.700	30.925	30.305	30.765	30.765	12,799,980
2025-09-29	31.510	31.760	30.340	30.505	30.505	21,541,950
2025-09-26	30.940	31.785	30.650	31.685	31.685	18,378,390
2025-09-25	31.820	31.860	30.700	31.130	31.130	12,737,030
2025-09-24	31.155	32.045	30.595	31.645	31.645	19,926,550
2025-09-23	32.145	32.545	30.640	32.150	32.150	27,968,600
2025-09-22	31.685	32.195	31.400	32.010	32.010	17,752,100
2025-09-19	31.745	32.150	31.310	31.670	31.670	19,431,450
2025-09-18	32.600	32.675	31.645	32.130	32.130	20,358,010
2025-09-17	32.550	32.705	32.200	32.500	32.500	12,419,560
2025-09-16	33.000	33.295	32.000	32.540	32.540	27,583,030
2025-09-15	33.480	33.660	32.530	32.850	32.850	27,496,030
2025-09-12	34.795	34.980	33.240	33.840	33.840	30,695,350
2025-09-11	34.300	35.100	33.910	34.960	34.960	22,666,290
2025-09-10	35.220	35.280	34.160	34.575	34.575	26,888,530
2025-09-09	34.645	35.300	34.610	35.200	35.200	34,404,780
2025-09-08	33.970	34.690	33.635	34.575	34.575	26,146,840
2025-09-05	33.590	34.125	33.315	33.880	33.880	20,504,560
2025-09-04	33.500	34.015	33.080	33.335	33.335	19,600,850
2025-09-03	33.145	33.655	32.570	33.100	33.100	24,296,100
2025-09-02	33.925	34.015	32.340	32.455	32.455	27,920,450
2025-09-01	33.950	34.630	33.720	33.935	33.935	30,131,170
2025-08-29	33.700	34.200	33.505	33.745	33.745	16,059,490
2025-08-28	34.500	34.760	33.360	34.140	34.140	27,485,610
2025-08-27	33.440	34.660	33.255	34.255	34.255	30,078,030
2025-08-26	33.200	33.660	33.045	33.265	33.265	16,548,780
2025-08-25	33.495	33.625	32.735	32.900	32.900	25,262,030
2025-08-22	33.795	33.800	33.000	33.565	33.565	49,473,590
2025-08-21	35.840	35.965	33.520	34.060	34.060	48,189,110
2025-08-20	36.165	36.470	35.200	35.565	35.565	21,191,650
2025-08-19	36.765	37.000	35.945	36.300	36.300	31,855,870
2025-08-18	35.820	36.955	35.115	36.015	36.015	64,838,160
2025-08-15	36.510	37.260	35.855	36.650	36.650	108,634,120

← NewerPage 5 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.