OK Rusal MKPAO historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	25.050	25.355	24.600	25.225	25.225	24,902,690
2026-10-22	25.725	25.725	24.980	25.080	25.080	23,731,360
2026-10-21	26.220	26.280	25.295	25.540	25.540	36,273,270
2026-10-20	25.775	26.200	25.590	26.040	26.040	37,954,450
2026-10-19	24.900	25.800	24.770	25.310	25.310	47,191,970
2026-10-16	24.450	24.920	24.230	24.635	24.635	20,839,850
2026-10-15	24.255	24.750	24.020	24.350	24.350	25,286,220
2026-10-14	24.980	25.540	24.235	24.590	24.590	40,668,950
2026-10-13	24.450	25.260	24.340	24.850	24.850	33,574,710
2026-10-12	24.395	24.870	24.220	24.605	24.605	31,195,060
2026-10-09	23.635	24.430	23.300	23.945	23.945	28,264,380
2026-10-08	24.010	24.055	23.495	23.670	23.670	14,281,960
2026-10-07	24.115	24.550	23.820	23.920	23.920	26,807,310
2026-10-06	23.960	24.190	23.720	24.095	24.095	23,584,540
2026-10-05	23.290	24.075	23.250	23.810	23.810	53,360,160
2026-10-02	23.230	23.445	23.115	23.230	23.230	11,295,790
2026-10-01	23.275	23.450	23.030	23.315	23.315	18,888,880
2026-09-30	23.505	23.695	22.875	23.175	23.175	37,635,730
2026-09-29	23.195	23.715	22.710	23.575	23.575	43,711,860
2026-09-28	23.365	23.595	22.795	23.280	23.280	44,157,610
2026-09-25	23.630	23.820	23.255	23.300	23.300	41,161,990
2026-09-24	24.865	25.040	23.000	23.725	23.725	125,403,350
2026-09-23	24.590	24.980	24.210	24.455	24.455	23,448,910

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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.