OK Rusal MKPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	35.390	35.495	33.920	34.830	34.830	15,136,320
2024-11-27	34.050	35.275	33.350	34.500	34.500	31,195,590
2024-11-26	34.120	34.620	33.260	33.435	33.435	35,104,630
2024-11-25	37.070	37.360	33.900	34.570	34.570	44,714,230
2024-11-22	37.440	37.440	36.435	36.830	36.830	12,177,810
2024-11-21	37.810	37.920	36.335	36.560	36.560	23,183,610
2024-11-20	38.500	39.050	37.195	37.580	37.580	26,351,470
2024-11-19	38.995	39.100	38.205	38.495	38.495	23,495,900
2024-11-18	38.955	39.635	38.770	39.035	39.035	28,596,430
2024-11-15	36.850	39.690	36.715	39.060	39.060	88,443,760
2024-11-14	37.650	37.945	36.700	36.950	36.950	10,714,220
2024-11-13	37.090	38.200	36.915	38.120	38.120	13,785,040
2024-11-12	37.830	37.925	37.100	37.250	37.250	8,978,320
2024-11-11	38.590	38.685	37.355	38.120	38.120	15,525,260
2024-11-08	37.470	38.530	37.070	37.505	37.505	23,807,500
2024-11-07	36.185	37.450	35.560	37.200	37.200	27,714,480
2024-11-06	36.280	36.990	35.765	36.105	36.105	41,068,810
2024-11-05	36.090	36.485	35.410	35.700	35.700	21,290,900
2024-11-02	35.495	36.130	35.365	35.650	35.650	23,761,120
2024-11-01	34.905	35.650	34.340	35.280	35.280	28,963,330
2024-10-31	34.655	35.500	34.175	34.670	34.670	37,472,970
2024-10-30	33.885	35.580	33.770	35.310	35.310	58,292,630
2024-10-29	33.500	34.090	33.175	33.730	33.730	34,625,600
2024-10-28	33.850	34.200	33.050	33.250	33.250	18,685,010
2024-10-25	34.715	35.100	33.800	33.950	33.950	19,253,550
2024-10-24	34.880	35.215	34.300	34.545	34.545	23,036,530
2024-10-23	34.450	35.780	34.255	34.935	34.935	37,495,450
2024-10-22	33.935	34.825	33.700	34.530	34.530	10,903,930
2024-10-21	34.355	34.675	33.910	34.130	34.130	8,213,160
2024-10-18	34.495	34.685	34.115	34.250	34.250	5,809,740
2024-10-17	34.530	34.875	34.130	34.390	34.390	8,782,260
2024-10-16	34.620	34.950	34.130	34.130	34.130	9,152,770
2024-10-15	33.995	34.840	33.855	34.570	34.570	10,134,980
2024-10-14	33.680	34.405	33.130	34.040	34.040	11,537,450
2024-10-11	33.500	34.000	33.060	33.945	33.945	16,546,120
2024-10-10	34.185	34.185	33.500	33.530	33.530	9,236,370
2024-10-09	34.785	34.845	33.500	33.865	33.865	30,089,310
2024-10-08	33.985	35.075	33.320	34.520	34.520	35,608,120
2024-10-07	34.975	35.195	34.405	34.600	34.600	16,303,480
2024-10-04	34.800	35.420	34.355	34.730	34.730	14,378,150
2024-10-03	33.780	34.870	33.365	34.250	34.250	17,361,610
2024-10-02	34.540	34.890	33.550	33.565	33.565	14,123,480
2024-10-01	33.985	34.655	33.935	34.280	34.280	14,049,430
2024-09-30	34.905	35.485	34.140	34.735	34.735	25,013,630
2024-09-27	34.655	35.190	34.460	34.845	34.845	26,994,970
2024-09-26	33.600	34.575	33.600	34.485	34.485	23,820,370
2024-09-25	33.750	34.900	33.310	33.920	33.920	50,023,320
2024-09-24	32.670	34.265	32.200	33.960	33.960	49,349,060
2024-09-23	32.000	32.680	31.800	32.470	32.470	14,262,860
2024-09-20	31.900	32.085	31.535	31.595	31.595	11,805,380
2024-09-19	31.220	32.360	31.030	31.620	31.620	34,668,410
2024-09-18	31.380	31.440	30.570	31.170	31.170	13,170,930
2024-09-17	31.200	31.500	30.640	31.135	31.135	14,089,910
2024-09-16	30.500	31.315	30.430	31.100	31.100	20,836,690
2024-09-13	30.265	30.515	29.100	30.435	30.435	25,730,000
2024-09-12	30.270	30.445	29.800	29.985	29.985	17,729,730
2024-09-11	30.840	31.380	30.040	30.625	30.625	16,224,150
2024-09-10	31.410	31.815	30.505	30.940	30.940	18,775,460
2024-09-09	31.085	31.390	30.515	31.060	31.060	17,565,360
2024-09-06	30.000	31.600	29.800	30.845	30.845	46,731,740

← NewerPage 9 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.