OK Rusal MKPAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 4.240 | 4.360 | 4.240 | 4.320 | 4.320 | 258,000 |
| 2026-04-28 | 4.420 | 4.420 | 4.190 | 4.290 | 4.290 | 425,000 |
| 2026-04-27 | 4.290 | 4.480 | 4.290 | 4.420 | 4.420 | 683,000 |
| 2026-04-24 | 4.300 | 4.330 | 4.220 | 4.270 | 4.270 | 478,117 |
| 2026-04-23 | 4.330 | 4.330 | 4.220 | 4.300 | 4.300 | 933,000 |
| 2026-04-22 | 4.430 | 4.510 | 4.310 | 4.330 | 4.330 | 367,000 |
| 2026-04-21 | 4.430 | 4.540 | 4.380 | 4.430 | 4.430 | 633,000 |
| 2026-04-20 | 4.300 | 4.630 | 4.230 | 4.490 | 4.490 | 2,110,000 |
| 2026-04-17 | 4.320 | 4.370 | 4.240 | 4.350 | 4.350 | 751,000 |
| 2026-04-16 | 4.300 | 4.400 | 4.240 | 4.320 | 4.320 | 615,000 |
| 2026-04-15 | 4.160 | 4.290 | 4.160 | 4.220 | 4.220 | 276,000 |
| 2026-04-14 | 4.240 | 4.310 | 4.100 | 4.210 | 4.210 | 435,000 |
| 2026-04-13 | 4.340 | 4.340 | 4.230 | 4.240 | 4.240 | 544,000 |
| 2026-04-10 | 4.340 | 4.390 | 4.260 | 4.340 | 4.340 | 587,000 |
| 2026-04-09 | 4.330 | 4.340 | 4.250 | 4.320 | 4.320 | 496,000 |
| 2026-04-08 | 4.300 | 4.400 | 4.280 | 4.330 | 4.330 | 1,291,000 |
| 2026-04-02 | 4.290 | 4.370 | 4.190 | 4.210 | 4.210 | 981,000 |
| 2026-04-01 | 4.200 | 4.250 | 4.150 | 4.170 | 4.170 | 638,000 |
| 2026-03-31 | 4.300 | 4.360 | 4.050 | 4.050 | 4.050 | 969,000 |
| 2026-03-30 | 4.270 | 4.300 | 4.210 | 4.250 | 4.250 | 1,883,000 |
| 2026-03-27 | 3.970 | 4.130 | 3.950 | 4.100 | 4.100 | 405,000 |
| 2026-03-26 | 4.080 | 4.080 | 3.970 | 3.970 | 3.970 | 753,400 |
| 2026-03-25 | 4.070 | 4.090 | 4.030 | 4.080 | 4.080 | 748,000 |
| 2026-03-24 | 3.960 | 4.050 | 3.920 | 3.950 | 3.950 | 1,119,000 |
| 2026-03-23 | 4.000 | 4.150 | 3.780 | 3.960 | 3.960 | 1,696,000 |
| 2026-03-20 | 4.000 | 4.150 | 4.000 | 4.060 | 4.060 | 1,983,123 |
| 2026-03-19 | 4.400 | 4.600 | 3.580 | 4.000 | 4.000 | 6,587,190 |
| 2026-03-18 | 5.000 | 5.100 | 4.550 | 4.550 | 4.550 | 10,407,640 |
| 2026-03-17 | 5.410 | 5.530 | 5.300 | 5.390 | 5.390 | 1,226,000 |
| 2026-03-16 | 5.780 | 5.780 | 5.390 | 5.410 | 5.410 | 1,238,000 |
| 2026-03-13 | 5.670 | 5.900 | 5.590 | 5.590 | 5.590 | 2,023,000 |
| 2026-03-12 | 5.560 | 5.830 | 5.460 | 5.670 | 5.670 | 5,429,000 |
| 2026-03-11 | 5.450 | 5.450 | 5.310 | 5.440 | 5.440 | 1,311,000 |
| 2026-03-10 | 5.580 | 5.580 | 5.160 | 5.400 | 5.400 | 1,727,000 |
| 2026-03-09 | 5.140 | 5.500 | 5.000 | 5.480 | 5.480 | 4,892,000 |
| 2026-03-06 | 5.100 | 5.290 | 5.060 | 5.170 | 5.170 | 824,000 |
| 2026-03-05 | 5.360 | 5.360 | 5.050 | 5.170 | 5.170 | 1,147,010 |
| 2026-03-04 | 5.000 | 5.290 | 4.920 | 5.160 | 5.160 | 1,484,000 |
| 2026-03-03 | 5.050 | 5.120 | 4.890 | 4.960 | 4.960 | 1,387,000 |
| 2026-03-02 | 5.200 | 5.300 | 5.050 | 5.050 | 5.050 | 2,131,000 |
| 2026-02-27 | 5.460 | 5.520 | 5.300 | 5.330 | 5.330 | 1,650,000 |
| 2026-02-26 | 5.570 | 5.590 | 5.470 | 5.480 | 5.480 | 1,036,000 |
| 2026-02-25 | 5.570 | 5.580 | 5.400 | 5.520 | 5.520 | 2,253,490 |
| 2026-02-24 | 5.660 | 5.740 | 5.510 | 5.550 | 5.550 | 1,304,000 |
| 2026-02-23 | 5.600 | 5.800 | 5.600 | 5.660 | 5.660 | 1,374,000 |
| 2026-02-20 | 5.820 | 5.880 | 5.620 | 5.670 | 5.670 | 1,270,000 |
| 2026-02-16 | 5.700 | 5.830 | 5.650 | 5.800 | 5.800 | 1,086,000 |
| 2026-02-13 | 5.660 | 5.900 | 5.600 | 5.640 | 5.640 | 2,236,000 |
| 2026-02-12 | 5.550 | 5.800 | 5.490 | 5.600 | 5.600 | 1,778,000 |
| 2026-02-11 | 5.590 | 5.610 | 5.390 | 5.550 | 5.550 | 2,725,000 |
| 2026-02-10 | 5.720 | 5.730 | 5.530 | 5.590 | 5.590 | 1,753,200 |
| 2026-02-09 | 5.360 | 5.830 | 5.360 | 5.730 | 5.730 | 4,109,000 |
| 2026-02-06 | 5.440 | 5.440 | 5.260 | 5.300 | 5.300 | 2,045,000 |
| 2026-02-05 | 5.560 | 5.650 | 5.380 | 5.470 | 5.470 | 2,450,000 |
| 2026-02-04 | 5.500 | 5.780 | 5.500 | 5.650 | 5.650 | 1,243,000 |
| 2026-02-03 | 5.550 | 5.610 | 5.350 | 5.460 | 5.460 | 1,692,880 |
| 2026-02-02 | 5.300 | 5.580 | 5.300 | 5.360 | 5.360 | 2,269,000 |
| 2026-01-30 | 6.080 | 6.140 | 5.580 | 5.600 | 5.600 | 3,012,000 |
| 2026-01-29 | 6.460 | 6.560 | 5.880 | 6.140 | 6.140 | 3,151,200 |
| 2026-01-28 | 6.410 | 6.650 | 6.050 | 6.460 | 6.460 | 9,801,000 |
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.