OK Rusal MKPAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.230 | 4.370 | 4.230 | 4.330 | 4.330 | 1,202,000 |
| 2025-05-09 | 4.180 | 4.180 | 4.110 | 4.180 | 4.180 | 148,000 |
| 2025-05-08 | 4.110 | 4.180 | 4.050 | 4.180 | 4.180 | 439,000 |
| 2025-05-07 | 4.280 | 4.300 | 4.150 | 4.150 | 4.150 | 267,000 |
| 2025-05-06 | 4.310 | 4.380 | 4.250 | 4.280 | 4.280 | 243,000 |
| 2025-05-02 | 4.150 | 4.310 | 4.150 | 4.310 | 4.310 | 535,000 |
| 2025-04-30 | 4.500 | 4.500 | 4.100 | 4.220 | 4.220 | 719,000 |
| 2025-04-29 | 4.590 | 4.590 | 4.410 | 4.500 | 4.500 | 970,000 |
| 2025-04-28 | 4.250 | 4.430 | 4.200 | 4.300 | 4.300 | 1,025,000 |
| 2025-04-25 | 3.980 | 4.200 | 3.980 | 4.150 | 4.150 | 742,900 |
| 2025-04-24 | 4.020 | 4.100 | 3.910 | 3.980 | 3.980 | 221,000 |
| 2025-04-23 | 4.100 | 4.150 | 3.960 | 4.020 | 4.020 | 921,000 |
| 2025-04-22 | 3.880 | 4.030 | 3.850 | 4.020 | 4.020 | 241,000 |
| 2025-04-17 | 4.020 | 4.070 | 3.650 | 3.880 | 3.880 | 588,000 |
| 2025-04-16 | 4.130 | 4.130 | 3.940 | 3.960 | 3.960 | 329,000 |
| 2025-04-15 | 3.990 | 4.160 | 3.960 | 4.100 | 4.100 | 662,000 |
| 2025-04-14 | 3.860 | 4.020 | 3.860 | 3.980 | 3.980 | 480,000 |
| 2025-04-11 | 3.960 | 4.000 | 3.800 | 3.850 | 3.850 | 462,000 |
| 2025-04-10 | 3.790 | 4.000 | 3.660 | 3.830 | 3.830 | 1,102,000 |
| 2025-04-09 | 3.600 | 3.600 | 3.470 | 3.560 | 3.560 | 978,000 |
| 2025-04-08 | 3.570 | 3.690 | 3.520 | 3.650 | 3.650 | 1,109,000 |
| 2025-04-07 | 3.930 | 4.010 | 3.500 | 3.530 | 3.530 | 2,219,000 |
| 2025-04-03 | 4.270 | 4.300 | 4.110 | 4.170 | 4.170 | 533,000 |
| 2025-04-02 | 4.190 | 4.370 | 4.190 | 4.270 | 4.270 | 584,000 |
| 2025-04-01 | 3.980 | 4.290 | 3.940 | 4.190 | 4.190 | 643,000 |
| 2025-03-31 | 4.100 | 4.110 | 3.780 | 3.980 | 3.980 | 2,136,200 |
| 2025-03-28 | 4.480 | 4.520 | 4.060 | 4.130 | 4.130 | 2,620,000 |
| 2025-03-27 | 4.770 | 4.770 | 4.400 | 4.470 | 4.470 | 1,482,000 |
| 2025-03-26 | 4.880 | 5.000 | 4.760 | 4.770 | 4.770 | 847,000 |
| 2025-03-25 | 4.980 | 4.980 | 4.850 | 4.850 | 4.850 | 530,000 |
| 2025-03-24 | 4.850 | 5.030 | 4.850 | 4.970 | 4.970 | 550,000 |
| 2025-03-21 | 4.900 | 5.030 | 4.800 | 4.920 | 4.920 | 2,013,000 |
| 2025-03-20 | 4.980 | 5.000 | 4.860 | 4.900 | 4.900 | 2,150,000 |
| 2025-03-19 | 5.050 | 5.080 | 4.980 | 4.990 | 4.990 | 3,503,000 |
| 2025-03-18 | 5.250 | 5.250 | 4.950 | 5.080 | 5.080 | 4,124,000 |
| 2025-03-17 | 5.300 | 5.340 | 5.100 | 5.120 | 5.120 | 3,241,000 |
| 2025-03-14 | 5.350 | 5.400 | 5.080 | 5.110 | 5.110 | 4,177,000 |
| 2025-03-13 | 5.140 | 5.480 | 5.080 | 5.130 | 5.130 | 8,611,000 |
| 2025-03-12 | 5.010 | 5.200 | 5.000 | 5.060 | 5.060 | 1,877,000 |
| 2025-03-11 | 4.860 | 5.040 | 4.830 | 4.980 | 4.980 | 971,000 |
| 2025-03-10 | 5.030 | 5.050 | 4.800 | 5.000 | 5.000 | 2,022,000 |
| 2025-03-07 | 4.920 | 5.400 | 4.920 | 5.100 | 5.100 | 1,939,000 |
| 2025-03-06 | 5.230 | 5.230 | 4.900 | 5.050 | 5.050 | 2,017,000 |
| 2025-03-05 | 4.950 | 5.140 | 4.880 | 5.120 | 5.120 | 2,809,800 |
| 2025-03-04 | 4.660 | 5.160 | 4.580 | 4.870 | 4.870 | 2,209,000 |
| 2025-03-03 | 4.840 | 4.900 | 4.400 | 4.660 | 4.660 | 4,325,000 |
| 2025-02-28 | 5.490 | 5.490 | 4.980 | 5.010 | 5.010 | 4,136,000 |
| 2025-02-27 | 5.610 | 5.860 | 4.850 | 5.500 | 5.500 | 7,810,000 |
| 2025-02-26 | 5.250 | 5.960 | 5.110 | 5.620 | 5.620 | 12,392,000 |
| 2025-02-25 | 4.630 | 5.100 | 4.630 | 5.100 | 5.100 | 7,025,000 |
| 2025-02-24 | 4.600 | 4.950 | 4.600 | 4.630 | 4.630 | 3,109,000 |
| 2025-02-21 | 4.780 | 4.800 | 4.390 | 4.580 | 4.580 | 3,955,000 |
| 2025-02-20 | 4.670 | 4.920 | 4.230 | 4.780 | 4.780 | 5,186,000 |
| 2025-02-19 | 3.960 | 4.500 | 3.950 | 4.480 | 4.480 | 6,745,000 |
| 2025-02-18 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 1,742,000 |
| 2025-02-17 | 3.800 | 3.980 | 3.760 | 3.900 | 3.900 | 3,383,000 |
| 2025-02-14 | 4.100 | 4.100 | 3.750 | 3.860 | 3.860 | 4,295,000 |
| 2025-02-13 | 3.200 | 4.100 | 3.200 | 3.950 | 3.950 | 7,999,000 |
| 2025-02-12 | 3.140 | 3.250 | 3.140 | 3.170 | 3.170 | 295,000 |
| 2025-02-11 | 3.120 | 3.170 | 3.120 | 3.140 | 3.140 | 200,000 |
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.