OK Rusal MKPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	42.170	43.820	40.625	40.845	40.845	185,990,650
2025-02-24	39.000	41.495	38.380	38.890	38.890	93,543,800
2025-02-21	38.790	39.570	38.185	38.365	38.365	33,670,400
2025-02-20	37.800	39.400	37.695	38.730	38.730	29,786,860
2025-02-19	37.830	38.320	36.900	37.335	37.335	42,500,120
2025-02-18	38.070	39.400	37.225	38.000	38.000	59,644,500
2025-02-17	36.845	38.200	36.840	38.070	38.070	22,191,970
2025-02-14	35.005	37.175	35.005	36.430	36.430	30,899,750
2025-02-13	37.490	38.400	35.860	36.280	36.280	44,366,910
2025-02-12	35.930	38.000	35.255	35.400	35.400	37,601,870
2025-02-11	34.920	36.250	34.755	35.800	35.800	27,796,270
2025-02-10	34.900	35.900	34.460	35.150	35.150	29,878,900
2025-02-07	34.250	34.800	34.055	34.700	34.700	7,902,660
2025-02-06	34.770	34.940	34.320	34.560	34.560	13,366,380
2025-02-05	34.030	35.095	33.210	34.400	34.400	29,557,120
2025-02-04	34.745	35.550	33.800	34.000	34.000	19,949,250
2025-02-03	35.050	35.095	34.490	34.650	34.650	13,390,590
2025-01-31	35.560	35.865	34.830	35.025	35.025	19,072,740
2025-01-30	36.085	36.115	35.120	35.580	35.580	27,232,180
2025-01-29	36.485	36.500	35.675	36.140	36.140	16,534,730
2025-01-28	35.940	36.600	35.550	36.210	36.210	14,402,290
2025-01-27	36.730	36.975	35.620	35.710	35.710	14,971,760
2025-01-24	37.460	38.500	36.420	36.830	36.830	23,067,820
2025-01-23	37.500	37.765	36.810	37.010	37.010	9,699,850
2025-01-22	37.110	38.100	36.495	37.875	37.875	15,248,320
2025-01-21	36.790	37.135	36.215	36.885	36.885	6,804,260
2025-01-20	37.690	37.990	36.400	36.820	36.820	21,056,190
2025-01-17	35.820	37.270	35.665	37.045	37.045	17,046,750
2025-01-16	35.690	36.150	35.400	35.850	35.850	11,383,410
2025-01-15	34.600	35.905	34.060	34.960	34.960	26,284,350
2025-01-14	35.755	36.500	34.700	35.870	35.870	22,457,470
2025-01-13	35.885	36.275	35.500	36.065	36.065	13,152,100
2025-01-10	34.335	35.980	33.910	35.735	35.735	14,908,810
2025-01-09	35.340	35.850	34.010	34.190	34.190	13,151,160
2025-01-08	34.725	35.450	34.710	35.215	35.215	3,967,420
2025-01-06	35.250	35.445	34.610	34.900	34.900	6,387,180
2025-01-03	37.020	37.090	35.055	35.550	35.550	12,418,900
2024-12-30	35.420	37.000	35.265	36.920	36.920	14,892,850
2024-12-28	33.995	35.300	33.895	34.605	34.605	10,413,730
2024-12-27	33.295	34.265	33.010	33.600	33.600	15,170,550
2024-12-26	32.690	33.550	32.310	33.525	33.525	17,873,860
2024-12-25	31.980	32.870	31.000	32.645	32.645	21,393,180
2024-12-24	33.685	33.685	32.000	32.690	32.690	16,738,060
2024-12-23	32.190	33.930	31.875	33.310	33.310	29,058,410
2024-12-20	29.400	32.215	29.200	31.865	31.865	39,734,740
2024-12-19	28.825	29.790	28.500	29.000	29.000	31,233,080
2024-12-18	28.850	29.040	28.030	28.685	28.685	28,262,190
2024-12-17	29.520	29.820	28.785	28.930	28.930	19,569,040
2024-12-16	30.300	30.480	29.255	29.500	29.500	24,491,590
2024-12-13	31.070	31.290	30.350	30.685	30.685	15,187,390
2024-12-12	32.095	32.290	30.920	31.045	31.045	20,820,390
2024-12-11	32.150	32.460	31.535	31.700	31.700	15,626,980
2024-12-10	33.005	33.105	32.130	32.300	32.300	16,730,890
2024-12-09	33.250	33.460	32.510	33.325	33.325	13,810,930
2024-12-06	34.000	34.225	32.265	33.030	33.030	33,013,360
2024-12-05	33.410	34.255	31.950	33.560	33.560	36,745,110
2024-12-04	35.385	35.650	33.295	33.800	33.800	21,535,630
2024-12-03	35.895	35.920	34.875	35.385	35.385	13,888,700
2024-12-02	34.645	36.135	34.475	35.935	35.935	20,021,070
2024-11-29	34.790	35.310	34.475	35.000	35.000	11,695,620

← NewerPage 8 of 22 · 1,272 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.