OK Rusal MKPAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.390 | 4.420 | 4.310 | 4.350 | 4.350 | 271,000 |
| 2025-10-30 | 4.310 | 4.420 | 4.310 | 4.380 | 4.380 | 1,000,000 |
| 2025-10-28 | 4.260 | 4.350 | 4.260 | 4.310 | 4.310 | 523,000 |
| 2025-10-27 | 4.410 | 4.420 | 4.260 | 4.280 | 4.280 | 1,576,000 |
| 2025-10-24 | 4.380 | 4.380 | 4.270 | 4.290 | 4.290 | 839,000 |
| 2025-10-23 | 4.460 | 4.460 | 4.250 | 4.320 | 4.320 | 1,316,116 |
| 2025-10-22 | 4.330 | 4.960 | 4.310 | 4.470 | 4.470 | 3,658,000 |
| 2025-10-21 | 4.280 | 4.460 | 4.200 | 4.340 | 4.340 | 1,441,000 |
| 2025-10-20 | 4.260 | 4.320 | 4.220 | 4.280 | 4.280 | 1,055,000 |
| 2025-10-17 | 4.130 | 4.280 | 4.130 | 4.200 | 4.200 | 497,000 |
| 2025-10-16 | 4.150 | 4.150 | 4.110 | 4.130 | 4.130 | 199,000 |
| 2025-10-15 | 4.130 | 4.200 | 4.100 | 4.150 | 4.150 | 349,000 |
| 2025-10-14 | 4.250 | 4.250 | 4.140 | 4.150 | 4.150 | 359,000 |
| 2025-10-13 | 4.230 | 4.280 | 4.100 | 4.250 | 4.250 | 454,000 |
| 2025-10-10 | 4.230 | 4.310 | 4.230 | 4.230 | 4.230 | 455,000 |
| 2025-10-09 | 4.330 | 4.350 | 4.260 | 4.270 | 4.270 | 800,000 |
| 2025-10-08 | 4.360 | 4.370 | 4.200 | 4.270 | 4.270 | 468,000 |
| 2025-10-06 | 4.180 | 4.600 | 4.180 | 4.360 | 4.360 | 2,074,000 |
| 2025-10-03 | 4.150 | 4.200 | 4.090 | 4.180 | 4.180 | 358,000 |
| 2025-10-02 | 4.110 | 4.170 | 4.110 | 4.150 | 4.150 | 516,000 |
| 2025-09-30 | 4.090 | 4.120 | 4.080 | 4.110 | 4.110 | 224,000 |
| 2025-09-29 | 4.090 | 4.110 | 4.050 | 4.090 | 4.090 | 413,000 |
| 2025-09-26 | 4.180 | 4.180 | 4.090 | 4.120 | 4.120 | 310,000 |
| 2025-09-25 | 4.150 | 4.180 | 4.100 | 4.170 | 4.170 | 292,000 |
| 2025-09-24 | 4.150 | 4.180 | 4.080 | 4.150 | 4.150 | 296,000 |
| 2025-09-23 | 4.080 | 4.160 | 4.070 | 4.140 | 4.140 | 224,000 |
| 2025-09-22 | 4.140 | 4.160 | 4.090 | 4.160 | 4.160 | 522,000 |
| 2025-09-19 | 4.090 | 4.140 | 4.090 | 4.140 | 4.140 | 247,120 |
| 2025-09-18 | 4.180 | 4.180 | 4.100 | 4.150 | 4.150 | 214,000 |
| 2025-09-17 | 4.050 | 4.200 | 4.050 | 4.170 | 4.170 | 701,000 |
| 2025-09-16 | 4.090 | 4.100 | 4.040 | 4.100 | 4.100 | 178,000 |
| 2025-09-15 | 4.120 | 4.120 | 4.060 | 4.110 | 4.110 | 221,000 |
| 2025-09-12 | 4.170 | 4.170 | 4.090 | 4.120 | 4.120 | 477,000 |
| 2025-09-11 | 4.020 | 4.150 | 4.000 | 4.130 | 4.130 | 1,482,000 |
| 2025-09-10 | 4.100 | 4.150 | 4.040 | 4.070 | 4.070 | 1,168,000 |
| 2025-09-09 | 4.150 | 4.170 | 4.090 | 4.150 | 4.150 | 284,000 |
| 2025-09-08 | 4.200 | 4.200 | 4.160 | 4.180 | 4.180 | 240,000 |
| 2025-09-05 | 4.180 | 4.220 | 4.180 | 4.200 | 4.200 | 401,000 |
| 2025-09-04 | 4.200 | 4.200 | 4.150 | 4.160 | 4.160 | 467,000 |
| 2025-09-03 | 4.220 | 4.300 | 4.200 | 4.240 | 4.240 | 249,000 |
| 2025-09-02 | 4.120 | 4.220 | 4.120 | 4.220 | 4.220 | 641,000 |
| 2025-09-01 | 4.080 | 4.200 | 4.050 | 4.150 | 4.150 | 811,000 |
| 2025-08-29 | 4.160 | 4.160 | 4.050 | 4.100 | 4.100 | 1,187,776 |
| 2025-08-28 | 4.250 | 4.300 | 4.200 | 4.220 | 4.220 | 467,000 |
| 2025-08-27 | 4.230 | 4.300 | 4.230 | 4.300 | 4.300 | 449,000 |
| 2025-08-26 | 4.280 | 4.400 | 4.230 | 4.300 | 4.300 | 1,009,000 |
| 2025-08-25 | 4.360 | 4.380 | 4.250 | 4.270 | 4.270 | 1,439,000 |
| 2025-08-22 | 4.380 | 4.400 | 4.220 | 4.360 | 4.360 | 776,000 |
| 2025-08-21 | 4.590 | 4.610 | 4.350 | 4.450 | 4.450 | 624,109 |
| 2025-08-20 | 4.610 | 4.690 | 4.560 | 4.580 | 4.580 | 1,330,000 |
| 2025-08-19 | 4.740 | 4.760 | 4.600 | 4.610 | 4.610 | 752,000 |
| 2025-08-18 | 4.660 | 4.830 | 4.620 | 4.630 | 4.630 | 2,312,000 |
| 2025-08-15 | 4.550 | 4.750 | 4.540 | 4.660 | 4.660 | 2,121,000 |
| 2025-08-14 | 4.740 | 4.800 | 4.500 | 4.550 | 4.550 | 1,387,000 |
| 2025-08-13 | 4.620 | 4.770 | 4.620 | 4.720 | 4.720 | 1,319,000 |
| 2025-08-12 | 4.900 | 4.900 | 4.520 | 4.590 | 4.590 | 2,344,000 |
| 2025-08-11 | 4.510 | 4.980 | 4.510 | 4.740 | 4.740 | 6,866,000 |
| 2025-08-08 | 4.170 | 4.390 | 4.170 | 4.380 | 4.380 | 3,212,000 |
| 2025-08-07 | 3.970 | 4.190 | 3.970 | 4.130 | 4.130 | 1,004,000 |
| 2025-08-06 | 3.950 | 4.050 | 3.910 | 3.960 | 3.960 | 188,000 |
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.