OK Rusal MKPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	3.020	3.120	3.000	3.050	3.050	130,000
2026-07-27	3.020	3.020	3.020	3.020	3.020	22,000
2026-07-24	3.000	3.030	2.980	3.010	3.010	33,000
2026-07-23	2.980	3.200	2.960	3.060	3.060	92,000
2026-07-22	3.000	3.060	3.000	3.050	3.050	206,000
2026-07-21	3.010	3.090	3.000	3.050	3.050	171,000
2026-07-20	3.010	3.060	3.000	3.050	3.050	112,000
2026-07-17	3.050	3.060	2.920	3.010	3.010	369,000
2026-07-16	3.100	3.190	3.100	3.110	3.110	117,000
2026-07-15	3.050	3.290	3.050	3.090	3.090	71,000
2026-07-14	3.050	3.050	3.030	3.050	3.050	148,000
2026-07-13	3.080	3.100	3.010	3.030	3.030	119,000
2026-07-10	3.070	3.300	3.070	3.110	3.110	279,000
2026-07-09	3.230	3.230	3.080	3.080	3.080	488,000
2026-07-08	3.140	3.200	3.130	3.130	3.130	89,000
2026-07-07	3.130	3.340	3.130	3.130	3.130	291,000
2026-07-06	3.130	3.130	3.000	3.060	3.060	89,000
2026-07-03	3.000	3.100	3.000	3.020	3.020	241,000
2026-07-02	3.200	3.200	3.000	3.050	3.050	463,000
2026-06-30	3.070	3.250	3.010	3.200	3.200	327,000
2026-06-29	3.010	3.150	3.010	3.100	3.100	99,000
2026-06-26	3.210	3.250	3.010	3.010	3.010	389,000
2026-06-25	3.240	3.250	3.140	3.210	3.210	315,000
2026-06-24	3.160	3.290	3.150	3.240	3.240	261,000
2026-06-23	3.300	3.310	3.150	3.310	3.310	233,000
2026-06-22	3.380	3.380	3.180	3.300	3.300	448,147
2026-06-18	3.450	3.450	3.300	3.380	3.380	755,000
2026-06-17	3.510	3.510	3.420	3.480	3.480	293,000
2026-06-16	3.650	3.650	3.500	3.650	3.650	389,000
2026-06-15	3.660	3.690	3.600	3.680	3.680	252,000
2026-06-12	3.700	3.700	3.560	3.630	3.630	189,000
2026-06-11	3.540	3.700	3.540	3.700	3.700	448,500
2026-06-10	3.400	3.540	3.390	3.540	3.540	319,000
2026-06-09	3.530	3.640	3.400	3.410	3.410	875,000
2026-06-08	4.000	4.000	3.520	3.520	3.520	850,000
2026-06-05	3.790	3.870	3.780	3.840	3.840	143,000
2026-06-04	3.720	3.850	3.690	3.790	3.790	296,000
2026-06-03	3.820	3.850	3.600	3.720	3.720	444,000
2026-06-02	3.500	3.850	3.500	3.820	3.820	685,000
2026-06-01	3.600	3.720	3.490	3.500	3.500	1,853,000
2026-05-29	3.700	3.820	3.520	3.630	3.630	926,000
2026-05-28	3.710	3.770	3.600	3.700	3.700	795,800
2026-05-27	3.950	3.950	3.760	3.800	3.800	756,000
2026-05-26	3.950	3.960	3.820	3.950	3.950	988,000
2026-05-22	3.980	3.990	3.950	3.980	3.980	335,125
2026-05-21	3.980	4.020	3.940	3.950	3.950	548,000
2026-05-20	4.080	4.080	3.980	4.000	4.000	409,000
2026-05-19	3.980	4.130	3.950	4.100	4.100	258,000
2026-05-18	4.020	4.060	3.980	3.980	3.980	282,000
2026-05-15	4.070	4.070	4.000	4.020	4.020	394,000
2026-05-14	4.060	4.130	4.020	4.070	4.070	517,000
2026-05-13	4.200	4.220	4.000	4.060	4.060	1,874,000
2026-05-12	4.200	4.200	4.140	4.200	4.200	229,000
2026-05-11	4.110	4.200	4.040	4.200	4.200	666,400
2026-05-08	4.200	4.200	4.010	4.110	4.110	356,000
2026-05-07	4.100	4.300	3.950	4.200	4.200	2,341,000
2026-05-06	4.200	4.230	4.060	4.100	4.100	370,000
2026-05-05	4.260	4.260	4.160	4.180	4.180	379,000
2026-05-04	4.260	4.260	4.210	4.250	4.250	292,000
2026-04-30	4.390	4.390	4.250	4.260	4.260	485,000

← NewerPage 2 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.