OK Rusal MKPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	3.560	3.780	3.560	3.680	3.680	1,256,000
2024-11-07	3.900	3.900	3.570	3.570	3.570	5,028,000
2024-11-06	3.400	3.800	3.400	3.790	3.790	6,122,000
2024-11-05	3.300	3.400	3.280	3.340	3.340	717,000
2024-11-04	3.250	3.400	3.120	3.250	3.250	1,115,000
2024-11-01	3.210	3.500	3.010	3.320	3.320	2,187,000
2024-10-31	3.660	3.660	3.300	3.300	3.300	2,776,000
2024-10-30	3.370	3.730	3.370	3.670	3.670	3,804,000
2024-10-29	2.910	3.370	2.910	3.370	3.370	3,206,000
2024-10-28	2.900	2.980	2.880	2.980	2.980	2,444,000
2024-10-25	2.890	2.890	2.720	2.780	2.780	1,130,000
2024-10-24	2.880	2.940	2.720	2.890	2.890	1,340,000
2024-10-23	2.590	2.950	2.590	2.880	2.880	3,122,000
2024-10-22	2.500	2.630	2.500	2.590	2.590	1,520,000
2024-10-21	2.520	2.540	2.480	2.500	2.500	623,000
2024-10-18	2.450	2.520	2.450	2.520	2.520	1,303,000
2024-10-17	2.540	2.550	2.450	2.450	2.450	654,000
2024-10-16	2.520	2.570	2.480	2.500	2.500	551,000
2024-10-15	2.530	2.530	2.490	2.500	2.500	455,000
2024-10-14	2.500	2.540	2.440	2.530	2.530	1,132,000
2024-10-10	2.500	2.550	2.480	2.490	2.490	581,000
2024-10-09	2.610	2.630	2.450	2.480	2.480	1,743,000
2024-10-08	2.700	2.700	2.500	2.500	2.500	2,882,000
2024-10-07	2.460	2.720	2.460	2.700	2.700	2,775,000
2024-10-04	2.540	2.540	2.460	2.480	2.480	2,141,000
2024-10-03	2.570	2.650	2.500	2.530	2.530	1,384,000
2024-10-02	2.550	2.620	2.450	2.570	2.570	2,059,000
2024-09-30	2.510	2.600	2.460	2.550	2.550	1,671,000
2024-09-27	2.460	2.480	2.430	2.480	2.480	746,000
2024-09-26	2.400	2.470	2.400	2.450	2.450	642,000
2024-09-25	2.380	2.400	2.380	2.400	2.400	424,000
2024-09-24	2.280	2.380	2.280	2.360	2.360	73,000
2024-09-23	2.320	2.320	2.270	2.280	2.280	69,000
2024-09-20	2.350	2.350	2.320	2.330	2.330	88,000
2024-09-19	2.350	2.350	2.340	2.350	2.350	73,000
2024-09-17	2.280	2.330	2.280	2.330	2.330	35,000
2024-09-16	2.280	2.280	2.280	2.280	2.280	1,000
2024-09-13	2.300	2.320	2.250	2.270	2.270	71,000
2024-09-12	2.300	2.300	2.280	2.300	2.300	17,000
2024-09-11	2.300	2.310	2.300	2.300	2.300	52,000
2024-09-10	2.330	2.330	2.320	2.320	2.320	37,000
2024-09-09	2.330	2.330	2.320	2.320	2.320	315,000
2024-09-04	2.340	2.380	2.340	2.340	2.340	56,000
2024-09-03	2.350	2.350	2.330	2.340	2.340	167,000
2024-09-02	2.380	2.380	2.330	2.350	2.350	109,000
2024-08-30	2.400	2.400	2.380	2.390	2.390	191,000
2024-08-29	2.400	2.400	2.360	2.400	2.400	75,000
2024-08-28	2.410	2.410	2.360	2.380	2.380	5,000
2024-08-27	2.380	2.410	2.330	2.410	2.410	84,000
2024-08-26	2.350	2.380	2.330	2.380	2.380	90,000
2024-08-23	2.360	2.360	2.350	2.350	2.350	85,000
2024-08-22	2.360	2.360	2.340	2.340	2.340	45,000
2024-08-21	2.320	2.380	2.320	2.380	2.380	75,000
2024-08-20	2.390	2.390	2.320	2.380	2.380	182,000
2024-08-19	2.380	2.390	2.350	2.390	2.390	151,000
2024-08-16	2.380	2.440	2.380	2.380	2.380	17,000
2024-08-15	2.370	2.370	2.370	2.370	2.370	1,000
2024-08-14	2.380	2.420	2.380	2.400	2.400	21,000
2024-08-13	2.380	2.380	2.380	2.380	2.380	39,000
2024-08-09	2.400	2.400	2.350	2.390	2.390	59,000

← NewerPage 9 of 21 · 1,225 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.