РУСАЛ ОК МКПАО ао

RUAL · TQBR · ₽

24.62 ₽▲ +0.29 (+1.17%)

Updated 20:23:11 MSK15 min delay

Show data

RUAL · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	29.24	31.74	29.05	31.74
10/16/2025, 9:00:00 PM	31.75	32.47	31.45	32.16
10/17/2025, 9:00:00 PM	32.37	32.70	32.23	32.55
10/18/2025, 9:00:00 PM	32.55	32.64	32.07	32.29
10/19/2025, 9:00:00 PM	32.28	32.46	31.82	31.95
10/20/2025, 9:00:00 PM	31.97	32.01	30.50	31.45
10/21/2025, 9:00:00 PM	31.47	31.95	30.81	31.51
10/22/2025, 9:00:00 PM	30.79	31.13	29.97	30.41
10/23/2025, 9:00:00 PM	30.40	30.68	29.53	29.83
10/26/2025, 9:00:00 PM	29.84	29.86	28.30	28.31
10/27/2025, 9:00:00 PM	28.49	29.50	28.14	29.38
10/28/2025, 9:00:00 PM	29.49	29.69	29.19	29.37
10/29/2025, 9:00:00 PM	29.37	29.84	29.10	29.67
10/30/2025, 9:00:00 PM	29.73	29.79	28.82	29.11
10/31/2025, 9:00:00 PM	29.21	29.74	29.11	29.61
11/2/2025, 9:00:00 PM	29.61	30.25	29.61	30.17
11/4/2025, 9:00:00 PM	30.14	30.41	29.66	29.91
11/5/2025, 9:00:00 PM	29.91	30.19	29.50	29.82
11/6/2025, 9:00:00 PM	29.79	30.38	29.66	30.00
11/7/2025, 9:00:00 PM	30.00	30.12	29.95	30.02
11/8/2025, 9:00:00 PM	30.05	30.20	29.92	30.15
11/9/2025, 9:00:00 PM	30.15	30.38	29.90	30.00
11/10/2025, 9:00:00 PM	30.04	30.31	29.76	30.13
11/11/2025, 9:00:00 PM	30.14	30.22	29.56	29.80
11/12/2025, 9:00:00 PM	29.81	30.10	29.50	29.65
11/13/2025, 9:00:00 PM	29.65	29.77	28.85	29.18
11/14/2025, 9:00:00 PM	29.27	29.36	29.18	29.22
11/15/2025, 9:00:00 PM	29.29	29.30	29.10	29.18
11/16/2025, 9:00:00 PM	29.18	29.21	28.39	28.55
11/17/2025, 9:00:00 PM	28.55	29.60	28.42	29.50
11/18/2025, 9:00:00 PM	29.44	30.90	29.38	30.25
11/19/2025, 9:00:00 PM	30.38	31.17	29.85	31.15
11/20/2025, 9:00:00 PM	31.21	31.24	30.21	30.57
11/23/2025, 9:00:00 PM	30.79	31.51	30.41	30.71
11/24/2025, 9:00:00 PM	30.70	31.50	30.63	31.17
11/25/2025, 9:00:00 PM	31.49	31.49	30.91	31.00
11/26/2025, 9:00:00 PM	31.00	31.15	30.26	30.51
11/27/2025, 9:00:00 PM	30.54	31.33	30.44	31.24
11/28/2025, 9:00:00 PM	31.24	31.28	31.18	31.21
11/29/2025, 9:00:00 PM	31.21	31.47	31.20	31.38
11/30/2025, 9:00:00 PM	31.38	31.81	31.15	31.58
12/1/2025, 9:00:00 PM	31.58	31.70	31.17	31.26
12/2/2025, 9:00:00 PM	30.98	31.07	30.55	31.02
12/3/2025, 9:00:00 PM	31.10	31.36	30.91	31.01
12/4/2025, 9:00:00 PM	31.01	31.79	30.99	31.76
12/7/2025, 9:00:00 PM	31.73	32.07	31.24	31.41
12/8/2025, 9:00:00 PM	31.46	32.40	31.18	32.30
12/9/2025, 9:00:00 PM	32.30	32.35	32.00	32.28
12/10/2025, 9:00:00 PM	32.21	33.50	32.16	33.00
12/11/2025, 9:00:00 PM	32.96	33.18	32.33	32.44
12/12/2025, 9:00:00 PM	32.51	32.61	32.49	32.54
12/13/2025, 9:00:00 PM	32.58	32.62	32.34	32.39
12/14/2025, 9:00:00 PM	32.46	33.23	32.41	32.90
12/15/2025, 9:00:00 PM	33.00	33.40	32.66	33.30
12/16/2025, 9:00:00 PM	33.30	33.48	32.60	33.03
12/17/2025, 9:00:00 PM	33.00	33.32	32.83	33.16
12/18/2025, 9:00:00 PM	33.16	33.47	32.34	32.77
12/19/2025, 9:00:00 PM	32.65	32.79	32.64	32.71
12/20/2025, 9:00:00 PM	32.70	32.77	32.60	32.63
12/21/2025, 9:00:00 PM	32.69	32.80	32.23	32.40
12/22/2025, 9:00:00 PM	32.35	33.26	32.26	33.00
12/23/2025, 9:00:00 PM	33.00	33.84	32.96	33.05
12/24/2025, 9:00:00 PM	33.05	33.10	32.48	32.85
12/25/2025, 9:00:00 PM	32.86	34.18	32.80	34.13
12/26/2025, 9:00:00 PM	34.20	34.56	34.15	34.51
12/27/2025, 9:00:00 PM	34.42	34.53	34.02	34.45
12/28/2025, 9:00:00 PM	34.26	34.63	33.64	33.93
12/29/2025, 9:00:00 PM	33.93	34.08	33.81	33.97
1/4/2026, 9:00:00 PM	33.91	34.88	33.46	34.81
1/5/2026, 9:00:00 PM	34.69	35.46	34.69	35.45
1/7/2026, 9:00:00 PM	34.90	35.25	34.66	34.86
1/8/2026, 9:00:00 PM	34.76	35.39	34.71	35.14
1/11/2026, 9:00:00 PM	35.19	36.88	35.19	36.82
1/12/2026, 9:00:00 PM	36.85	38.40	36.13	37.85
1/13/2026, 9:00:00 PM	38.02	38.85	37.12	37.48
1/14/2026, 9:00:00 PM	37.30	37.72	36.57	37.10
1/15/2026, 9:00:00 PM	36.97	38.45	36.85	37.91
1/16/2026, 9:00:00 PM	37.93	37.97	37.83	37.91
1/17/2026, 9:00:00 PM	37.91	38.19	37.75	38.06
1/18/2026, 9:00:00 PM	38.16	38.50	37.83	38.13
1/19/2026, 9:00:00 PM	38.31	39.64	38.15	39.05
1/20/2026, 9:00:00 PM	39.20	40.35	38.81	40.08
1/21/2026, 9:00:00 PM	40.15	40.79	39.49	40.19
1/22/2026, 9:00:00 PM	40.30	40.70	40.15	40.60
1/23/2026, 9:00:00 PM	40.65	40.79	40.33	40.62
1/24/2026, 9:00:00 PM	40.60	40.85	40.43	40.73
1/25/2026, 9:00:00 PM	41.30	42.61	40.82	41.36
1/26/2026, 9:00:00 PM	41.46	42.02	40.52	41.68
1/27/2026, 9:00:00 PM	41.92	42.75	41.66	42.24
1/28/2026, 9:00:00 PM	42.35	43.00	39.75	41.62
1/29/2026, 9:00:00 PM	41.00	41.43	38.84	39.28
1/30/2026, 9:00:00 PM	39.28	39.54	39.20	39.35
1/31/2026, 9:00:00 PM	39.35	39.66	39.28	39.50
2/1/2026, 9:00:00 PM	39.18	39.27	38.00	38.90
2/2/2026, 9:00:00 PM	39.14	39.80	38.71	39.01
2/3/2026, 9:00:00 PM	39.29	39.46	37.71	38.00
2/4/2026, 9:00:00 PM	37.79	37.84	37.07	37.40
2/5/2026, 9:00:00 PM	37.59	38.14	37.35	37.91
2/6/2026, 9:00:00 PM	37.91	38.11	37.82	38.09
2/7/2026, 9:00:00 PM	38.09	38.20	37.89	37.98
2/8/2026, 9:00:00 PM	38.18	39.18	37.96	39.17
2/9/2026, 9:00:00 PM	39.00	39.28	38.40	38.69
2/10/2026, 9:00:00 PM	38.77	39.75	38.73	39.35
2/11/2026, 9:00:00 PM	39.47	39.92	39.01	39.06
2/12/2026, 9:00:00 PM	39.10	39.60	38.72	39.44
2/15/2026, 9:00:00 PM	39.46	39.67	38.91	39.20
2/16/2026, 9:00:00 PM	39.25	39.25	38.09	38.25
2/17/2026, 9:00:00 PM	38.52	38.82	38.14	38.54
2/18/2026, 9:00:00 PM	38.71	38.71	37.95	38.23
2/19/2026, 9:00:00 PM	38.36	38.49	38.01	38.33
2/20/2026, 9:00:00 PM	38.33	38.37	38.20	38.27
2/21/2026, 9:00:00 PM	38.30	38.37	38.15	38.33
2/22/2026, 9:00:00 PM	38.45	38.45	38.27	38.39
2/23/2026, 9:00:00 PM	38.41	38.88	37.86	37.90
2/24/2026, 9:00:00 PM	37.90	39.10	37.51	39.09
2/25/2026, 9:00:00 PM	39.09	39.50	38.81	39.38
2/26/2026, 9:00:00 PM	39.40	40.60	39.20	40.45
2/27/2026, 9:00:00 PM	40.45	40.77	40.27	40.55
2/28/2026, 9:00:00 PM	40.55	40.70	40.36	40.70
3/1/2026, 9:00:00 PM	40.71	41.38	40.12	41.02
3/2/2026, 9:00:00 PM	41.02	41.26	40.00	40.50
3/3/2026, 9:00:00 PM	40.55	42.32	40.52	42.15
3/4/2026, 9:00:00 PM	42.20	42.91	41.82	42.88
3/5/2026, 9:00:00 PM	42.95	44.70	42.61	44.40
3/8/2026, 9:00:00 PM	45.10	46.47	42.95	43.07
3/9/2026, 9:00:00 PM	43.10	44.70	43.06	44.43
3/10/2026, 9:00:00 PM	44.50	45.27	44.15	44.46
3/11/2026, 9:00:00 PM	44.70	45.18	44.42	44.96
3/12/2026, 9:00:00 PM	45.00	45.50	44.26	44.45
3/13/2026, 9:00:00 PM	44.40	44.49	44.27	44.35
3/14/2026, 9:00:00 PM	44.29	45.00	44.21	44.97
3/15/2026, 9:00:00 PM	45.13	45.20	43.73	44.09
3/16/2026, 9:00:00 PM	44.09	44.32	43.61	44.11
3/17/2026, 9:00:00 PM	43.48	43.68	42.20	43.07
3/18/2026, 9:00:00 PM	42.60	43.26	41.64	41.81
3/19/2026, 9:00:00 PM	41.81	42.69	41.76	42.01
3/22/2026, 9:00:00 PM	41.90	41.98	40.61	41.07
3/23/2026, 9:00:00 PM	41.07	41.40	40.04	40.42
3/24/2026, 9:00:00 PM	40.42	40.71	39.72	40.04
3/25/2026, 9:00:00 PM	40.06	40.24	39.15	39.30
3/26/2026, 9:00:00 PM	39.41	40.00	38.59	38.62
3/27/2026, 9:00:00 PM	38.59	38.99	38.50	38.77
3/28/2026, 9:00:00 PM	39.10	39.81	38.96	39.81
3/29/2026, 9:00:00 PM	40.95	41.25	39.11	39.37
3/30/2026, 9:00:00 PM	39.30	39.95	39.01	39.31
3/31/2026, 9:00:00 PM	39.31	40.44	39.18	40.44
4/1/2026, 9:00:00 PM	40.38	41.95	39.95	41.93
4/2/2026, 9:00:00 PM	42.00	42.59	40.76	42.40
4/3/2026, 9:00:00 PM	42.58	42.90	42.46	42.73
4/4/2026, 9:00:00 PM	43.00	43.00	42.59	42.71
4/5/2026, 9:00:00 PM	42.82	42.89	41.54	42.40
4/6/2026, 9:00:00 PM	42.37	42.60	41.62	41.95
4/7/2026, 9:00:00 PM	41.50	41.66	40.81	41.28
4/8/2026, 9:00:00 PM	41.27	41.78	40.87	41.38
4/9/2026, 9:00:00 PM	41.38	41.74	41.06	41.42
4/10/2026, 9:00:00 PM	41.48	41.60	41.14	41.37
4/11/2026, 9:00:00 PM	41.52	42.60	41.40	42.42
4/12/2026, 9:00:00 PM	42.29	43.20	41.84	43.11
4/13/2026, 9:00:00 PM	43.17	43.44	41.72	41.81
4/14/2026, 9:00:00 PM	41.87	42.60	41.15	42.23
4/15/2026, 9:00:00 PM	42.30	43.20	42.21	42.74
4/16/2026, 9:00:00 PM	42.74	43.30	41.31	41.86
4/17/2026, 9:00:00 PM	41.86	42.63	41.82	42.22
4/18/2026, 9:00:00 PM	42.23	42.44	42.03	42.13
4/19/2026, 9:00:00 PM	42.24	42.32	40.73	41.44
4/20/2026, 9:00:00 PM	41.27	41.46	40.37	40.94
4/21/2026, 9:00:00 PM	40.81	41.70	40.78	41.59
4/22/2026, 9:00:00 PM	41.50	42.00	41.23	41.73
4/23/2026, 9:00:00 PM	41.71	41.81	40.72	41.25
4/24/2026, 9:00:00 PM	41.23	41.42	41.12	41.22
4/25/2026, 9:00:00 PM	41.22	41.31	41.17	41.25
4/26/2026, 9:00:00 PM	41.16	41.33	40.56	40.77
4/27/2026, 9:00:00 PM	40.79	40.99	40.01	40.15
4/28/2026, 9:00:00 PM	40.15	40.26	38.78	39.22
4/29/2026, 9:00:00 PM	39.36	39.42	38.76	39.03
4/30/2026, 9:00:00 PM	39.03	39.19	38.98	39.07
5/1/2026, 9:00:00 PM	39.10	39.24	38.93	39.03
5/2/2026, 9:00:00 PM	38.98	39.05	38.91	38.98
5/3/2026, 9:00:00 PM	38.94	39.07	38.09	38.38
5/4/2026, 9:00:00 PM	38.38	39.73	37.95	39.71
5/5/2026, 9:00:00 PM	39.71	39.90	38.65	38.88
5/6/2026, 9:00:00 PM	38.88	38.95	37.44	37.48
5/7/2026, 9:00:00 PM	37.51	38.10	37.02	37.77
5/10/2026, 9:00:00 PM	37.80	38.48	37.74	38.10
5/11/2026, 9:00:00 PM	38.13	38.91	37.79	38.78
5/12/2026, 9:00:00 PM	38.89	39.44	38.69	39.17
5/13/2026, 9:00:00 PM	39.18	39.38	38.36	38.46
5/14/2026, 9:00:00 PM	38.44	38.59	37.74	38.04
5/15/2026, 9:00:00 PM	38.12	38.17	37.95	38.15
5/16/2026, 9:00:00 PM	38.13	38.20	38.04	38.20
5/17/2026, 9:00:00 PM	38.10	38.16	37.23	37.91
5/18/2026, 9:00:00 PM	37.91	38.41	37.37	37.48
5/19/2026, 9:00:00 PM	37.45	37.60	35.70	35.77
5/20/2026, 9:00:00 PM	35.78	36.00	34.77	35.25
5/21/2026, 9:00:00 PM	35.38	35.84	34.36	34.56
5/22/2026, 9:00:00 PM	34.56	34.56	34.07	34.20
5/23/2026, 9:00:00 PM	34.00	34.21	33.95	34.15
5/24/2026, 9:00:00 PM	34.20	34.47	33.17	33.45
5/25/2026, 9:00:00 PM	33.23	34.17	32.82	33.89
5/26/2026, 9:00:00 PM	33.95	35.04	33.70	34.88
5/27/2026, 9:00:00 PM	34.90	35.20	34.00	34.07
5/28/2026, 9:00:00 PM	34.09	34.84	33.80	34.56
5/29/2026, 9:00:00 PM	34.73	34.73	34.56	34.61
5/30/2026, 9:00:00 PM	34.61	34.69	34.34	34.45
5/31/2026, 9:00:00 PM	34.50	35.50	34.40	35.47
6/1/2026, 9:00:00 PM	35.50	38.44	35.43	38.41
6/2/2026, 9:00:00 PM	38.30	38.54	37.50	37.78
6/3/2026, 9:00:00 PM	37.80	38.67	37.34	37.94
6/4/2026, 9:00:00 PM	37.95	38.07	37.10	37.47
6/5/2026, 9:00:00 PM	37.30	37.44	37.22	37.37
6/6/2026, 9:00:00 PM	37.33	37.78	37.33	37.52
6/7/2026, 9:00:00 PM	37.68	37.76	35.64	36.16
6/8/2026, 9:00:00 PM	36.16	36.78	35.01	35.69
6/9/2026, 9:00:00 PM	35.84	36.15	34.08	34.65
6/10/2026, 9:00:00 PM	34.72	34.88	33.20	33.45
6/11/2026, 9:00:00 PM	33.48	33.52	33.19	33.30
6/12/2026, 9:00:00 PM	33.29	33.29	33.08	33.16
6/13/2026, 9:00:00 PM	33.18	33.18	32.78	33.01
6/14/2026, 9:00:00 PM	33.35	34.33	33.12	34.00
6/15/2026, 9:00:00 PM	34.00	34.20	32.87	33.51
6/16/2026, 9:00:00 PM	33.51	34.00	33.12	33.31
6/17/2026, 9:00:00 PM	33.39	33.98	33.06	33.56
6/18/2026, 9:00:00 PM	33.42	33.64	31.16	31.34
6/21/2026, 9:00:00 PM	31.35	31.49	29.36	29.67
6/22/2026, 9:00:00 PM	29.72	30.60	29.25	29.97
6/23/2026, 9:00:00 PM	29.95	30.20	27.74	28.24
6/24/2026, 9:00:00 PM	28.35	28.50	27.08	27.37
6/25/2026, 9:00:00 PM	27.47	29.48	26.14	28.88
6/26/2026, 9:00:00 PM	28.94	29.21	28.82	28.93
6/27/2026, 9:00:00 PM	28.95	29.08	28.77	28.95
6/28/2026, 9:00:00 PM	28.95	29.58	27.93	29.28
6/29/2026, 9:00:00 PM	29.28	29.89	28.81	28.84
6/30/2026, 9:00:00 PM	28.80	29.19	28.20	28.31
7/1/2026, 9:00:00 PM	28.27	28.52	26.78	26.88
7/2/2026, 9:00:00 PM	27.06	27.68	26.21	26.55
7/3/2026, 9:00:00 PM	26.60	26.84	26.32	26.42
7/4/2026, 9:00:00 PM	26.50	26.90	26.50	26.81
7/5/2026, 9:00:00 PM	26.84	27.22	25.73	26.15
7/6/2026, 9:00:00 PM	26.15	26.40	24.55	25.35
7/7/2026, 9:00:00 PM	25.45	25.79	23.35	24.04
7/8/2026, 9:00:00 PM	24.04	24.40	23.55	23.67
7/9/2026, 9:00:00 PM	23.67	24.00	23.40	23.55
7/10/2026, 9:00:00 PM	23.55	23.70	23.40	23.48
7/11/2026, 9:00:00 PM	23.44	23.70	23.42	23.59
7/12/2026, 9:00:00 PM	23.57	23.79	22.86	23.59
7/13/2026, 9:00:00 PM	23.54	24.66	23.51	24.39
7/14/2026, 9:00:00 PM	24.41	24.42	23.03	23.17
7/15/2026, 9:00:00 PM	23.17	23.17	20.28	20.34
7/16/2026, 9:00:00 PM	20.34	20.90	19.12	19.38
7/17/2026, 9:00:00 PM	19.38	19.86	19.31	19.85
7/18/2026, 9:00:00 PM	19.83	19.86	19.75	19.86
7/19/2026, 9:00:00 PM	19.90	21.99	19.24	21.52
7/20/2026, 9:00:00 PM	21.53	22.78	21.21	22.16
7/21/2026, 9:00:00 PM	22.48	23.04	21.84	22.79
7/22/2026, 9:00:00 PM	22.77	23.26	22.29	22.54
7/23/2026, 9:00:00 PM	22.58	23.94	21.54	23.28
7/24/2026, 9:00:00 PM	23.46	23.64	23.24	23.45
7/25/2026, 9:00:00 PM	23.45	23.58	23.01	23.07
7/26/2026, 9:00:00 PM	23.08	24.18	22.75	23.77
7/27/2026, 9:00:00 PM	23.77	24.24	23.28	23.51
7/28/2026, 9:00:00 PM	23.51	24.55	23.40	24.35
7/29/2026, 9:00:00 PM	24.40	25.20	24.13	24.39
7/30/2026, 9:00:00 PM	24.39	26.03	23.73	24.90
8/2/2026, 9:00:00 PM	24.86	25.80	24.71	25.63
8/3/2026, 9:00:00 PM	25.68	27.09	25.25	26.30
8/4/2026, 9:00:00 PM	26.31	27.15	25.99	27.03
8/5/2026, 9:00:00 PM	27.04	28.02	26.37	26.94
8/6/2026, 9:00:00 PM	26.96	27.50	26.41	26.56
8/7/2026, 9:00:00 PM	26.65	27.35	26.59	27.34
8/8/2026, 9:00:00 PM	27.30	27.35	27.26	27.35
8/9/2026, 9:00:00 PM	27.45	28.49	27.12	28.45
8/10/2026, 9:00:00 PM	28.40	28.44	27.76	28.07
8/11/2026, 9:00:00 PM	28.13	28.28	27.39	27.55
8/12/2026, 9:00:00 PM	27.55	27.60	26.50	26.53
8/13/2026, 9:00:00 PM	26.56	26.90	24.51	24.75
8/16/2026, 9:00:00 PM	24.73	25.57	23.68	25.35
8/17/2026, 9:00:00 PM	25.35	26.76	25.01	26.68
8/18/2026, 9:00:00 PM	26.72	27.58	26.11	27.17
8/19/2026, 9:00:00 PM	27.27	27.55	25.51	25.65
8/20/2026, 9:00:00 PM	25.66	26.56	25.19	26.40
8/21/2026, 9:00:00 PM	26.35	26.35	25.81	25.99
8/22/2026, 9:00:00 PM	25.99	25.99	25.62	25.76
8/23/2026, 9:00:00 PM	25.70	26.14	25.03	25.85
8/24/2026, 9:00:00 PM	25.88	26.75	25.80	26.50
8/25/2026, 9:00:00 PM	26.55	26.59	24.68	24.85
8/26/2026, 9:00:00 PM	24.86	25.45	24.53	25.24
8/27/2026, 9:00:00 PM	25.24	25.95	24.84	25.03
8/28/2026, 9:00:00 PM	25.03	25.24	25.02	25.13
8/29/2026, 9:00:00 PM	25.13	25.28	25.09	25.25
8/30/2026, 9:00:00 PM	25.27	26.50	25.04	26.21
8/31/2026, 9:00:00 PM	26.21	26.98	25.83	26.31
9/1/2026, 9:00:00 PM	26.26	26.90	26.21	26.70
9/2/2026, 9:00:00 PM	26.73	27.86	26.30	27.75
9/3/2026, 9:00:00 PM	27.79	28.12	26.66	27.30
9/4/2026, 9:00:00 PM	27.30	27.32	26.82	27.12
9/5/2026, 9:00:00 PM	27.15	27.16	26.50	26.50
9/6/2026, 9:00:00 PM	26.44	27.26	26.36	27.02
9/7/2026, 9:00:00 PM	27.10	27.90	26.85	27.08
9/8/2026, 9:00:00 PM	27.08	27.17	26.52	26.77
9/9/2026, 9:00:00 PM	26.77	27.00	26.28	26.70
9/10/2026, 9:00:00 PM	26.69	26.69	25.64	25.99
9/13/2026, 9:00:00 PM	26.04	26.43	25.40	25.92
9/14/2026, 9:00:00 PM	25.90	26.25	25.52	25.62
9/15/2026, 9:00:00 PM	25.71	25.92	24.90	25.17
9/16/2026, 9:00:00 PM	25.16	25.16	24.25	24.69
9/17/2026, 9:00:00 PM	24.75	24.75	24.20	24.49
9/18/2026, 9:00:00 PM	24.45	24.46	24.32	24.46
9/19/2026, 9:00:00 PM	24.42	24.52	24.42	24.52
9/20/2026, 9:00:00 PM	24.54	24.70	24.03	24.15
9/21/2026, 9:00:00 PM	24.16	24.68	23.89	24.61
9/22/2026, 9:00:00 PM	24.59	24.98	24.21	24.87
9/23/2026, 9:00:00 PM	24.87	25.04	23.00	23.58
9/24/2026, 9:00:00 PM	23.63	23.82	23.26	23.37
9/25/2026, 9:00:00 PM	23.37	23.40	23.33	23.37
9/26/2026, 9:00:00 PM	23.38	23.60	23.37	23.43
9/27/2026, 9:00:00 PM	23.45	23.55	22.80	23.20
9/28/2026, 9:00:00 PM	23.20	23.72	22.71	23.55
9/29/2026, 9:00:00 PM	23.51	23.70	22.88	23.19
9/30/2026, 9:00:00 PM	23.28	23.45	23.03	23.23
10/1/2026, 9:00:00 PM	23.23	23.45	23.12	23.29
10/2/2026, 9:00:00 PM	23.29	23.38	23.25	23.30
10/3/2026, 9:00:00 PM	23.30	23.31	23.25	23.28
10/4/2026, 9:00:00 PM	23.29	24.08	23.25	23.88
10/5/2026, 9:00:00 PM	23.96	24.19	23.72	24.04
10/6/2026, 9:00:00 PM	24.12	24.55	23.82	24.09
10/7/2026, 9:00:00 PM	24.01	24.06	23.50	23.54
10/8/2026, 9:00:00 PM	23.64	24.43	23.30	24.21
10/9/2026, 9:00:00 PM	24.40	24.61	24.23	24.54
10/10/2026, 9:00:00 PM	24.60	24.87	24.22	24.62
10/11/2026, 9:00:00 PM	24.54	24.69	24.26	24.45
10/12/2026, 9:00:00 PM	24.45	25.26	24.34	24.93
10/13/2026, 9:00:00 PM	24.98	25.54	24.24	24.26
10/14/2026, 9:00:00 PM	24.26	24.75	24.02	24.34
10/15/2026, 9:00:00 PM	24.45	24.92	24.23	24.61

Show data

RUAL · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

24.45

High

24.92

Low

24.23

Volume (₽)

455.79M

EBITDA margin

8.27%

Lot

ISIN

RU000A1025V3

Prev. close

24.34

Volume (shares)

18.54M

Market microstructure

Loading data…

About the company

РУСАЛ ОК МКПАО ао (RUAL) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A1025V3.

РУСАЛ ОК МКПАО ао

Key stats

Market microstructure

About the company

News on this security