OK Rusal MKPAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 30.135 | 30.220 | 29.555 | 29.775 | 29.775 | 14,076,050 |
| 2025-11-11 | 30.035 | 30.305 | 29.755 | 30.080 | 30.080 | 11,154,420 |
| 2025-11-10 | 29.995 | 30.380 | 29.900 | 29.960 | 29.960 | 11,132,260 |
| 2025-11-07 | 29.790 | 30.380 | 29.660 | 29.860 | 29.860 | 11,742,320 |
| 2025-11-06 | 29.905 | 30.185 | 29.500 | 29.640 | 29.640 | 14,086,570 |
| 2025-11-05 | 30.135 | 30.410 | 29.660 | 29.945 | 29.945 | 13,379,270 |
| 2025-11-03 | 29.610 | 30.245 | 29.610 | 30.125 | 30.125 | 6,331,180 |
| 2025-11-01 | 29.205 | 29.740 | 29.105 | 29.630 | 29.630 | 14,187,300 |
| 2025-10-31 | 29.730 | 29.785 | 28.820 | 29.065 | 29.065 | 9,868,030 |
| 2025-10-30 | 29.370 | 29.835 | 29.100 | 29.700 | 29.700 | 12,006,170 |
| 2025-10-29 | 29.490 | 29.690 | 29.190 | 29.470 | 29.470 | 13,859,650 |
| 2025-10-28 | 28.490 | 29.500 | 28.135 | 29.205 | 29.205 | 23,502,440 |
| 2025-10-27 | 29.840 | 29.855 | 28.300 | 28.980 | 28.980 | 21,345,240 |
| 2025-10-24 | 30.400 | 30.675 | 29.530 | 29.780 | 29.780 | 15,797,470 |
| 2025-10-23 | 30.785 | 31.125 | 29.965 | 30.220 | 30.220 | 25,334,140 |
← NewerPage 5 of 5 · 255 trading days
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.