OK Rusal MKPAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 24.900 | 25.800 | 24.770 | 25.310 | 25.310 | 47,191,970 |
| 2026-10-16 | 24.450 | 24.920 | 24.230 | 24.635 | 24.635 | 20,839,850 |
| 2026-10-15 | 24.255 | 24.750 | 24.020 | 24.350 | 24.350 | 25,286,220 |
| 2026-10-14 | 24.980 | 25.540 | 24.235 | 24.590 | 24.590 | 40,668,950 |
| 2026-10-13 | 24.450 | 25.260 | 24.340 | 24.850 | 24.850 | 33,574,710 |
| 2026-10-12 | 24.395 | 24.870 | 24.220 | 24.605 | 24.605 | 31,195,060 |
| 2026-10-09 | 23.635 | 24.430 | 23.300 | 23.945 | 23.945 | 28,264,380 |
| 2026-10-08 | 24.010 | 24.055 | 23.495 | 23.670 | 23.670 | 14,281,960 |
| 2026-10-07 | 24.115 | 24.550 | 23.820 | 23.920 | 23.920 | 26,807,310 |
| 2026-10-06 | 23.960 | 24.190 | 23.720 | 24.095 | 24.095 | 23,584,540 |
| 2026-10-05 | 23.290 | 24.075 | 23.250 | 23.810 | 23.810 | 53,360,160 |
| 2026-10-02 | 23.230 | 23.445 | 23.115 | 23.230 | 23.230 | 11,295,790 |
| 2026-10-01 | 23.275 | 23.450 | 23.030 | 23.315 | 23.315 | 18,888,880 |
| 2026-09-30 | 23.505 | 23.695 | 22.875 | 23.175 | 23.175 | 37,635,730 |
| 2026-09-29 | 23.195 | 23.715 | 22.710 | 23.575 | 23.575 | 43,711,860 |
| 2026-09-28 | 23.365 | 23.595 | 22.795 | 23.280 | 23.280 | 44,157,610 |
| 2026-09-25 | 23.630 | 23.820 | 23.255 | 23.300 | 23.300 | 41,161,990 |
| 2026-09-24 | 24.865 | 25.040 | 23.000 | 23.725 | 23.725 | 125,403,350 |
| 2026-09-23 | 24.590 | 24.980 | 24.210 | 24.455 | 24.455 | 23,448,910 |
| 2026-09-22 | 24.160 | 24.675 | 23.885 | 24.250 | 24.250 | 29,787,240 |
| 2026-09-21 | 24.445 | 24.700 | 24.025 | 24.085 | 24.085 | 18,277,680 |
Page 1 of 1 · 21 trading days
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.