United Company Rusal International Ltd. (RUAL) - Historical data, historical prices

United States

opens in 11h 9m

30.010000 RUB

0.345

1.16%

Last update Jun 23, 6:38 PM MSK

Market closed

Day range

30.010000

29.32000

30.58000

Previous close

29.66500

Open

29.72000

Access this stock data via API

United Company Rusal International Ltd.

30.01

0.35

1.16%

Date	Open	High	Low	Close	% Change	Volume
Jun 23, 2026	29.72	30.58	29.32	30.01	0.98%	35722380
Jun 22, 2026	31.35	31.49	29.36	29.67	-5.36%	67833112
Jun 19, 2026	33.42	33.64	31.16	31.34	-6.22%	62436820
Jun 18, 2026	33.39	33.98	33.06	33.56	0.51%	34146900
Jun 17, 2026	33.51	34	33.12	33.31	-0.61%	23008200
Jun 16, 2026	34	34.20	32.87	33.51	-1.44%	29524530
Jun 15, 2026	33.48	34.33	32.78	34	1.55%	64552032
Jun 14, 2026	33.48	33.48	32.78	33.01	-1.42%	7639670
Jun 13, 2026	33.48	33.48	33.09	33.16	-0.96%	4693730
Jun 12, 2026	33.48	33.50	33.19	33.30	-0.55%	2566600
Jun 11, 2026	34.72	34.88	33.20	33.45	-3.67%	52184060
Jun 10, 2026	35.84	36.15	34.08	34.65	-3.31%	49570800
Jun 09, 2026	36.16	36.78	35.01	35.69	-1.30%	48591128
Jun 08, 2026	37.30	37.78	35.64	36.16	-3.06%	42636320
Jun 07, 2026	37.30	37.78	37.30	37.52	0.59%	3771540
Jun 06, 2026	37.30	37.44	37.27	37.37	0.17%	1356390
Jun 05, 2026	37.95	38.06	37.10	37.47	-1.25%	27826160
Jun 04, 2026	37.80	38.67	37.34	37.94	0.37%	71660752
Jun 03, 2026	38.30	38.54	37.50	37.78	-1.36%	75991320
Jun 02, 2026	35.50	38.44	35.43	38.41	8.18%	131664896
Jun 01, 2026	34.73	35.50	34.34	35.47	2.13%	28528410
May 31, 2026	34.73	34.73	34.34	34.45	-0.82%	1533530
May 30, 2026	34.73	34.73	34.56	34.61	-0.35%	878680
May 29, 2026	34.09	34.84	33.80	34.56	1.38%	20589660
May 28, 2026	34.90	35.20	34	34.06	-2.39%	23883090
May 27, 2026	33.95	35.04	33.70	34.88	2.75%	37638832
May 26, 2026	33.23	34.17	32.82	33.89	1.99%	44011800
May 25, 2026	34.56	34.56	33.17	33.45	-3.21%	29409450
May 24, 2026	34.56	34.56	33.95	34.15	-1.19%	6186130

Access /time_series data via our API — starting from the Basic plan and above.