OK Rusal MKPAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 70.780 | 71.880 | 66.800 | 67.165 | 64.705 | 4,483,040 |
| 2022-04-27 | 66.830 | 69.615 | 66.605 | 69.365 | 66.824 | 3,564,730 |
| 2022-04-26 | 62.010 | 67.095 | 62.010 | 66.180 | 63.756 | 3,805,690 |
| 2022-04-25 | 64.545 | 64.775 | 61.645 | 62.360 | 60.076 | 2,751,030 |
| 2022-04-22 | 65.300 | 67.100 | 64.600 | 64.895 | 62.518 | 3,637,710 |
| 2022-04-21 | 63.195 | 65.050 | 62.805 | 64.605 | 62.239 | 3,508,300 |
| 2022-04-20 | 63.475 | 64.050 | 61.900 | 63.200 | 60.885 | 4,055,940 |
| 2022-04-19 | 64.400 | 64.735 | 61.170 | 63.200 | 60.885 | 4,177,120 |
| 2022-04-18 | 67.165 | 67.250 | 64.300 | 64.605 | 62.239 | 2,572,450 |
| 2022-04-15 | 67.050 | 67.370 | 65.105 | 66.750 | 64.305 | 2,447,450 |
| 2022-04-14 | 68.630 | 68.750 | 65.550 | 66.650 | 64.209 | 3,713,120 |
| 2022-04-13 | 70.000 | 70.020 | 68.110 | 68.630 | 66.116 | 2,649,170 |
| 2022-04-12 | 68.000 | 69.900 | 66.050 | 69.520 | 66.974 | 4,596,570 |
| 2022-04-11 | 68.750 | 69.900 | 67.005 | 67.630 | 65.153 | 2,984,430 |
| 2022-04-08 | 69.000 | 70.000 | 67.100 | 68.750 | 66.232 | 2,814,050 |
| 2022-04-07 | 70.495 | 71.000 | 68.375 | 68.950 | 66.425 | 2,436,100 |
| 2022-04-06 | 71.980 | 72.100 | 70.000 | 70.200 | 67.629 | 4,081,200 |
| 2022-04-05 | 71.950 | 72.720 | 70.000 | 72.020 | 69.382 | 7,449,260 |
| 2022-04-04 | 70.000 | 73.400 | 67.610 | 71.920 | 69.286 | 11,083,850 |
| 2022-04-01 | 68.500 | 70.500 | 68.010 | 69.500 | 66.954 | 11,579,310 |
| 2022-03-31 | 66.000 | 68.500 | 64.960 | 68.000 | 65.509 | 10,754,540 |
| 2022-03-30 | 66.000 | 67.000 | 64.005 | 65.475 | 63.077 | 6,088,570 |
| 2022-03-29 | 65.200 | 68.300 | 61.000 | 63.000 | 60.693 | 19,391,600 |
| 2022-03-28 | 67.450 | 68.985 | 63.000 | 64.935 | 62.557 | 7,427,110 |
| 2022-03-25 | 73.000 | 73.000 | 65.000 | 66.590 | 64.151 | 9,156,100 |
| 2022-03-24 | 62.000 | 71.995 | 62.000 | 69.550 | 67.003 | 46,339,350 |
| 2022-03-23 | 60.280 | 60.280 | 60.280 | 60.280 | 58.072 | 0 |
| 2022-03-22 | 60.280 | 60.280 | 60.280 | 60.280 | 58.072 | 0 |
| 2022-03-21 | 60.280 | 60.280 | 60.280 | 60.280 | 58.072 | 0 |
| 2022-03-18 | 60.280 | 60.280 | 60.280 | 60.280 | 58.072 | 0 |
| 2022-03-17 | 60.280 | 60.280 | 60.280 | 60.280 | 58.072 | 0 |
| 2022-03-16 | 60.280 | 60.280 | 60.280 | 60.280 | 58.072 | 0 |
| 2022-03-15 | 60.280 | 60.280 | 60.280 | 60.280 | 58.072 | 0 |
| 2022-03-14 | 60.280 | 60.280 | 60.280 | 60.280 | 58.072 | 0 |
| 2022-03-11 | 60.280 | 60.280 | 60.280 | 60.280 | 58.072 | 0 |
| 2022-03-10 | 60.280 | 60.280 | 60.280 | 60.280 | 58.072 | 0 |
| 2022-03-09 | 60.280 | 60.280 | 60.280 | 60.280 | 58.072 | 0 |
| 2022-03-04 | 60.280 | 60.280 | 60.280 | 60.280 | 58.072 | 0 |
| 2022-03-03 | 60.280 | 60.280 | 60.280 | 60.280 | 58.072 | 0 |
| 2022-03-02 | 60.280 | 60.280 | 60.280 | 60.280 | 58.072 | 0 |
| 2022-03-01 | 60.280 | 60.280 | 60.280 | 60.280 | 58.072 | 0 |
| 2022-02-28 | 60.280 | 60.280 | 60.280 | 60.280 | 58.072 | 0 |
| 2022-02-25 | 58.395 | 73.995 | 58.395 | 62.300 | 60.018 | 46,270,310 |
| 2022-02-24 | 68.650 | 77.700 | 45.455 | 53.090 | 51.146 | 59,486,180 |
| 2022-02-23 | 75.420 | 75.420 | 75.420 | 75.420 | 72.658 | 0 |
| 2022-02-22 | 68.510 | 78.800 | 64.310 | 76.100 | 73.313 | 101,248,390 |
| 2022-02-21 | 79.000 | 82.335 | 64.280 | 69.005 | 66.478 | 100,306,580 |
| 2022-02-18 | 83.100 | 84.750 | 77.300 | 79.160 | 76.261 | 43,215,390 |
| 2022-02-17 | 89.000 | 89.240 | 80.755 | 81.050 | 78.081 | 55,438,880 |
| 2022-02-16 | 85.625 | 89.250 | 85.625 | 88.955 | 85.697 | 33,350,310 |
| 2022-02-15 | 83.410 | 87.285 | 82.250 | 86.265 | 83.105 | 45,328,110 |
| 2022-02-14 | 79.640 | 84.700 | 77.110 | 83.480 | 80.422 | 52,833,430 |
| 2022-02-11 | 82.320 | 84.245 | 79.080 | 82.175 | 79.165 | 71,249,180 |
| 2022-02-10 | 79.700 | 85.475 | 78.505 | 84.735 | 81.631 | 63,165,200 |
| 2022-02-09 | 76.780 | 80.450 | 76.250 | 80.450 | 77.503 | 40,974,960 |
| 2022-02-08 | 70.760 | 76.400 | 70.225 | 76.225 | 73.433 | 42,612,500 |
| 2022-02-07 | 70.750 | 71.405 | 70.100 | 71.200 | 68.592 | 8,472,590 |
| 2022-02-04 | 70.660 | 72.165 | 70.250 | 70.910 | 68.313 | 14,715,600 |
| 2022-02-03 | 69.810 | 70.940 | 69.250 | 70.600 | 68.014 | 12,709,390 |
| 2022-02-02 | 71.600 | 72.240 | 69.615 | 69.975 | 67.412 | 13,643,510 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-19 | 1.2400 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.