OK Rusal MKPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	34.500	36.495	34.360	35.610	35.610	100,495,550
2025-08-13	34.395	35.270	34.070	35.005	35.005	38,152,470
2025-08-12	34.590	34.710	33.805	34.360	34.360	21,926,560
2025-08-11	34.650	35.845	34.100	34.605	34.605	78,517,210
2025-08-08	32.650	34.400	32.595	33.270	33.270	40,487,810
2025-08-07	32.200	33.225	31.955	32.275	32.275	51,275,550
2025-08-06	31.365	32.775	30.935	31.185	31.185	54,078,380
2025-08-05	31.215	31.470	31.030	31.260	31.260	8,767,060
2025-08-04	31.150	31.420	31.010	31.200	31.200	8,301,550
2025-08-01	31.080	31.425	30.755	31.300	31.300	14,888,700
2025-07-31	30.690	31.180	30.670	30.895	30.895	18,193,460
2025-07-30	31.740	32.060	30.650	31.245	31.245	27,084,990
2025-07-29	31.005	32.155	30.855	31.975	31.975	45,910,640
2025-07-28	30.555	31.500	30.360	30.880	30.880	32,231,770
2025-07-25	31.785	31.960	30.435	30.650	30.650	29,342,140
2025-07-24	31.695	31.845	31.415	31.645	31.645	11,875,860
2025-07-23	32.090	32.385	31.615	31.905	31.905	26,253,800
2025-07-22	31.765	32.480	31.115	31.935	31.935	50,815,270
2025-07-21	30.220	31.940	30.215	31.855	31.855	64,569,100
2025-07-18	29.000	30.235	28.850	29.840	29.840	22,290,440
2025-07-17	29.310	29.775	28.830	29.055	29.055	16,735,220
2025-07-16	29.050	29.380	28.760	29.140	29.140	19,360,460
2025-07-15	29.090	29.435	28.700	29.010	29.010	18,532,260
2025-07-14	27.785	29.190	27.600	28.815	28.815	30,874,220
2025-07-11	29.000	29.125	27.605	27.750	27.750	27,687,080
2025-07-10	29.145	29.300	28.900	29.125	29.125	13,488,960
2025-07-09	29.485	29.600	28.600	28.740	28.740	21,307,210
2025-07-08	29.735	29.950	29.320	29.765	29.765	13,617,000
2025-07-07	30.165	30.335	29.670	29.830	29.830	13,226,170
2025-07-04	30.525	30.710	30.065	30.305	30.305	12,187,310
2025-07-03	30.610	31.080	30.300	30.690	30.690	20,511,300
2025-07-02	30.855	31.070	30.560	30.600	30.600	18,379,900
2025-07-01	31.085	31.440	30.710	30.805	30.805	24,357,770
2025-06-30	30.830	31.280	30.700	31.115	31.115	23,813,680
2025-06-27	31.190	31.290	30.510	30.710	30.710	30,566,150
2025-06-26	30.205	31.270	30.175	31.080	31.080	44,562,750
2025-06-25	30.180	30.445	29.980	30.165	30.165	12,811,050
2025-06-24	29.840	30.180	29.730	29.965	29.965	6,878,890
2025-06-23	30.015	30.150	29.590	29.940	29.940	10,900,320
2025-06-20	30.005	30.250	29.780	29.955	29.955	9,042,770
2025-06-19	30.210	30.400	29.905	30.295	30.295	11,638,480
2025-06-18	30.510	30.940	30.115	30.255	30.255	20,668,990
2025-06-17	29.955	30.580	29.910	30.500	30.500	13,765,370
2025-06-16	30.215	30.545	29.860	30.020	30.020	11,189,280
2025-06-13	30.475	30.670	30.065	30.210	30.210	5,143,270
2025-06-11	30.100	30.575	29.950	30.380	30.380	13,990,640
2025-06-10	30.550	30.955	29.925	30.055	30.055	8,905,490
2025-06-09	30.850	31.050	30.120	30.125	30.125	12,916,490
2025-06-06	31.310	32.340	30.610	31.000	31.000	24,578,930
2025-06-05	31.970	32.280	31.620	31.985	31.985	7,643,390
2025-06-04	32.120	32.555	31.785	32.050	32.050	16,638,320
2025-06-03	31.100	32.250	31.030	31.965	31.965	21,963,520
2025-06-02	30.960	31.400	30.055	31.280	31.280	14,127,110
2025-05-30	30.905	31.430	30.705	30.965	30.965	10,347,160
2025-05-29	31.710	31.765	30.905	31.325	31.325	12,413,510
2025-05-28	30.835	31.760	30.445	30.935	30.935	15,602,890
2025-05-27	30.045	30.780	29.340	30.630	30.630	11,288,720
2025-05-26	31.200	31.200	29.800	29.900	29.900	21,370,440
2025-05-23	31.380	31.480	31.000	31.085	31.085	6,693,710
2025-05-22	31.715	31.855	31.000	31.570	31.570	13,227,810

← NewerPage 6 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.