OK Rusal MKPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	32.750	32.895	31.650	31.790	31.790	12,111,590
2025-05-20	32.950	33.150	32.500	32.560	32.560	4,932,140
2025-05-19	32.860	33.660	32.805	33.150	33.150	13,201,030
2025-05-16	33.105	33.485	32.260	32.855	32.855	15,862,410
2025-05-15	33.580	33.925	33.080	33.315	33.315	11,199,440
2025-05-14	33.805	34.590	33.560	34.200	34.200	33,138,750
2025-05-13	34.240	34.695	33.800	34.015	34.015	15,519,660
2025-05-12	33.065	34.220	32.905	33.995	33.995	16,167,690
2025-05-08	32.905	33.495	32.905	33.100	33.100	8,650,330
2025-05-07	32.255	33.250	32.145	33.000	33.000	9,286,110
2025-05-06	32.315	32.875	31.845	32.370	32.370	13,731,180
2025-05-05	32.545	32.935	31.930	32.010	32.010	10,329,870
2025-05-02	33.800	33.880	32.490	32.695	32.695	11,049,290
2025-04-30	34.150	34.240	33.050	33.430	33.430	23,442,610
2025-04-29	35.300	35.355	33.550	34.085	34.085	16,992,410
2025-04-28	35.360	36.165	34.810	35.640	35.640	29,154,470
2025-04-25	34.210	35.300	34.070	34.855	34.855	19,772,640
2025-04-24	34.400	34.555	33.850	34.060	34.060	7,301,830
2025-04-23	34.710	34.965	33.740	34.095	34.095	12,271,200
2025-04-22	34.155	35.310	33.800	34.315	34.315	18,759,470
2025-04-21	33.420	34.325	33.350	33.975	33.975	13,224,140
2025-04-18	33.150	33.760	32.650	33.645	33.645	12,956,490
2025-04-17	33.045	33.980	33.020	33.225	33.225	12,744,210
2025-04-16	33.240	33.605	32.410	33.445	33.445	13,008,290
2025-04-15	32.900	33.450	32.720	32.925	32.925	17,804,720
2025-04-14	33.780	34.695	32.600	33.140	33.140	34,438,030
2025-04-11	33.300	34.010	33.210	33.590	33.590	15,596,540
2025-04-10	33.805	34.060	32.925	33.570	33.570	23,891,340
2025-04-09	31.870	33.870	30.940	31.475	31.475	38,702,680
2025-04-08	32.935	33.750	31.740	33.180	33.180	24,090,960
2025-04-07	34.155	34.850	31.955	33.315	33.315	51,823,730
2025-04-04	37.465	37.465	34.120	35.210	35.210	38,538,860
2025-04-03	38.165	38.500	36.120	36.260	36.260	23,922,800
2025-04-02	37.160	38.400	37.020	37.625	37.625	20,213,520
2025-04-01	38.250	39.150	37.300	38.085	38.085	29,582,140
2025-03-31	39.400	39.915	37.735	38.315	38.315	31,993,360
2025-03-28	39.500	39.960	39.000	39.800	39.800	20,710,340
2025-03-27	40.260	40.470	39.500	39.655	39.655	18,919,390
2025-03-26	41.500	41.645	40.250	40.725	40.725	11,315,750
2025-03-25	41.000	41.430	40.200	41.160	41.160	20,471,520
2025-03-24	42.185	42.185	40.510	41.030	41.030	26,642,710
2025-03-21	42.850	43.120	41.780	41.900	41.900	20,859,770
2025-03-20	42.700	43.090	42.270	42.880	42.880	31,945,500
2025-03-19	42.030	42.880	41.890	42.500	42.500	20,898,320
2025-03-18	43.600	44.000	41.825	42.900	42.900	56,897,680
2025-03-17	42.480	43.800	41.700	43.300	43.300	55,211,490
2025-03-14	42.000	42.575	41.600	42.200	42.200	31,222,540
2025-03-13	41.900	42.750	40.515	41.080	41.080	47,152,810
2025-03-12	42.595	42.900	41.500	42.000	42.000	23,471,260
2025-03-11	43.075	43.490	42.345	42.785	42.785	40,715,090
2025-03-10	42.175	43.595	42.155	43.000	43.000	81,367,150
2025-03-07	41.345	43.200	41.165	41.405	41.405	86,286,500
2025-03-06	40.600	41.495	40.600	41.220	41.220	28,934,130
2025-03-05	41.725	41.990	40.050	41.850	41.850	42,267,200
2025-03-04	40.045	42.190	40.040	41.400	41.400	64,609,870
2025-03-03	39.905	40.455	38.695	39.160	39.160	45,175,330
2025-02-28	39.290	39.995	38.510	39.180	39.180	85,488,810
2025-02-27	41.000	41.245	39.210	40.555	40.555	64,403,160
2025-02-26	41.415	42.000	39.845	41.030	41.030	102,084,320
2025-02-25	42.170	43.820	40.625	40.845	40.845	185,990,650

← NewerPage 7 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.