РУСАЛ (Российский алюминий)

RUAL

41.835 ₽ -2.12% ↓

История котировок RUAL

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2025-12-30	33.925	33.965	34.075	33.805	+0.12%	32174	11,738,840	398,368,274
2025-12-29	34.2	33.925	34.625	33.64	-0.60%	53427	38,757,770	1,325,478,328
2025-12-26	32.855	34.13	34.175	32.8	+3.91%	50817	37,188,480	1,250,218,305
2025-12-25	33.05	32.845	33.1	32.48	-0.62%	28284	15,072,540	492,768,377
2025-12-24	33	33.05	33.84	32.96	+0.15%	54480	44,308,510	1,482,588,218
2025-12-23	32.35	33	33.255	32.255	+1.85%	24926	28,888,460	949,262,936
2025-12-22	32.65	32.4	32.8	32.225	-1.13%	28602	20,019,460	651,033,581
2025-12-19	33.155	32.77	33.47	32.335	-1.16%	26923	24,018,940	788,864,374
2025-12-18	33	33.155	33.32	32.825	+0.38%	19494	17,210,940	570,004,481
2025-12-17	33.295	33.03	33.475	32.6	-0.80%	41346	19,128,410	630,351,738
2025-12-16	32.995	33.295	33.395	32.66	+1.20%	12909	15,122,520	500,852,403
2025-12-15	32.505	32.9	33.23	32.34	+1.42%	18485	21,853,740	716,546,851
2025-12-12	32.96	32.44	33.175	32.33	-1.70%	17911	14,225,910	466,566,689
2025-12-11	32.205	33	33.495	32.155	+2.23%	26120	33,461,420	1,102,338,746
2025-12-10	32.295	32.28	32.35	32	-0.05%	9251	8,699,510	279,851,810
2025-12-09	31.455	32.295	32.395	31.18	+2.82%	20174	19,289,520	613,820,133
2025-12-08	31.725	31.41	32.07	31.235	-1.10%	18755	18,641,250	591,267,107
2025-12-05	31.005	31.76	31.785	30.99	+2.44%	16725	19,757,940	621,659,280
2025-12-04	31.1	31.005	31.355	30.91	-0.05%	10568	10,594,740	330,105,861
2025-12-03	30.98	31.02	31.07	30.545	-0.77%	16142	15,543,530	478,939,524
2025-12-02	31.58	31.26	31.695	31.17	-1.01%	14173	11,762,910	369,878,447
2025-12-01	31.24	31.58	31.81	31.145	+1.09%	21005	22,258,960	701,060,650
2025-11-28	30.54	31.24	31.325	30.435	+2.39%	15736	13,882,170	429,384,940
2025-11-27	31	30.51	31.15	30.255	-1.58%	14391	12,454,720	382,060,096
2025-11-26	31.485	31	31.485	30.905	-0.53%	10283	9,288,900	289,050,977
2025-11-25	30.7	31.165	31.5	30.625	+1.48%	43480	32,464,370	1,010,627,473
2025-11-24	30.79	30.71	31.51	30.405	+0.46%	43330	35,457,080	1,096,743,493
2025-11-21	31.205	30.57	31.24	30.205	-1.86%	27797	26,521,290	814,287,422
2025-11-20	30.375	31.15	31.165	29.845	+2.98%	23180	24,120,830	734,437,884
2025-11-19	29.435	30.25	30.9	29.375	+2.56%	32107	34,949,270	1,056,590,013
2025-11-18	28.545	29.495	29.6	28.415	+3.33%	25500	28,247,740	820,195,486
2025-11-17	29.265	28.545	29.355	28.39	-2.18%	33801	12,796,900	368,664,729
2025-11-14	29.645	29.18	29.765	28.85	-1.57%	17387	14,432,270	421,332,544
2025-11-13	29.805	29.645	30.095	29.5	-0.52%	8862	11,660,760	347,055,999
2025-11-12	30.135	29.8	30.22	29.555	-1.10%	14594	14,076,050	420,414,512
2025-11-11	30.035	30.13	30.305	29.755	+0.45%	9357	11,154,420	335,334,531
2025-11-10	29.995	29.995	30.38	29.9	0.00%	12671	11,132,260	335,136,314
2025-11-07	29.79	29.995	30.38	29.66	+0.60%	14349	11,742,320	353,033,999
2025-11-06	29.905	29.815	30.185	29.5	-0.30%	11166	14,086,570	419,595,241
2025-11-05	30.135	29.905	30.41	29.66	-0.86%	15302	13,379,270	401,507,655
2025-11-03	29.61	30.165	30.245	29.61	+1.87%	12621	6,331,180	190,069,592
2025-11-01	29.205	29.61	29.74	29.105	+1.74%	12604	14,187,300	418,841,888
2025-10-31	29.73	29.105	29.785	28.82	-1.89%	12104	9,868,030	288,344,800
2025-10-30	29.37	29.665	29.835	29.1	+1.00%	11175	12,006,170	355,091,526
2025-10-29	29.49	29.37	29.69	29.19	-0.03%	21982	13,859,650	407,359,662
2025-10-28	28.49	29.38	29.5	28.135	+3.80%	20419	23,502,440	685,284,396
2025-10-27	29.84	28.305	29.855	28.3	-5.10%	26240	21,345,240	621,237,244
2025-10-24	30.4	29.825	30.675	29.53	-1.92%	24121	15,797,470	474,779,872
2025-10-23	30.785	30.41	31.125	29.965	-3.48%	20941	25,334,140	769,677,499
2025-10-22	31.47	31.505	31.945	30.81	+0.17%	27188	23,919,530	751,323,001
2025-10-21	31.965	31.45	32.01	30.5	-1.55%	25547	22,657,830	708,894,629
2025-10-20	32.37	31.945	32.7	31.815	-0.65%	29156	17,735,840	569,718,232
2025-10-17	31.75	32.155	32.465	31.445	+1.31%	29876	28,803,900	920,640,769
2025-10-16	29.235	31.74	31.74	29.05	+8.57%	34120	31,792,260	966,027,779
2025-10-15	29.55	29.235	29.7	28.95	-0.83%	17875	13,664,770	400,817,430
2025-10-14	29.975	29.48	30.19	29.345	-1.65%	13106	11,084,880	329,662,695
2025-10-13	30.09	29.975	30.735	29.52	-0.56%	33889	20,826,330	628,611,607
2025-10-10	30.975	30.145	31.12	29.98	-2.54%	31877	21,121,500	644,136,186
2025-10-09	29.735	30.93	31.25	28.555	+4.44%	32912	39,145,590	1,176,968,815
2025-10-08	30.5	29.615	30.58	29.315	-2.85%	16157	16,167,630	482,847,138
2025-10-07	30.1	30.485	30.55	29.915	+1.28%	21392	16,915,030	512,573,549
2025-10-06	29.7	30.1	30.445	28.865	+1.64%	32367	35,655,140	1,069,778,973
2025-10-03	30.35	29.615	31.27	29.5	-2.42%	19744	25,136,360	764,541,033
2025-10-02	30.315	30.35	30.6	30.065	+0.17%	10554	9,532,200	289,361,819
2025-10-01	30.535	30.3	30.83	30.035	-1.00%	25375	10,675,020	323,926,592
2025-09-30	30.7	30.605	30.925	30.305	-0.36%	13810	12,799,980	391,385,485
2025-09-29	31.51	30.715	31.76	30.34	-2.51%	18998	21,541,950	670,380,445
2025-09-26	30.94	31.505	31.785	30.65	+1.78%	16582	18,378,390	574,044,266
2025-09-25	31.82	30.955	31.86	30.7	-2.60%	19074	12,737,030	397,867,070
2025-09-24	31.155	31.78	32.045	30.595	+2.35%	22111	19,926,550	623,466,059
2025-09-23	32.145	31.05	32.545	30.64	-3.41%	32035	27,968,600	886,227,566
2025-09-22	31.685	32.145	32.195	31.4	+1.84%	17802	17,752,100	564,535,822
2025-09-19	31.745	31.565	32.15	31.31	-0.49%	39388	19,431,450	616,979,271
2025-09-18	32.6	31.72	32.675	31.645	-2.67%	32754	20,358,010	653,904,691
2025-09-17	32.55	32.59	32.705	32.2	+0.15%	14735	12,419,560	403,051,457
2025-09-16	33	32.54	33.295	32	-1.45%	27650	27,583,030	898,100,120
2025-09-15	33.48	33.02	33.66	32.53	-1.12%	35387	27,496,030	908,229,520
2025-09-12	34.795	33.395	34.98	33.24	-4.02%	32914	30,695,350	1,044,258,276
2025-09-11	34.3	34.795	35.1	33.91	+1.22%	19889	22,666,290	783,884,252
2025-09-10	35.22	34.375	35.28	34.16	-2.26%	22571	26,888,530	932,218,255
2025-09-09	34.645	35.17	35.3	34.61	+1.52%	28427	34,404,780	1,201,739,121
2025-09-08	33.97	34.645	34.69	33.635	+1.99%	23980	26,146,840	892,795,365
2025-09-05	33.59	33.97	34.125	33.315	+1.15%	13737	20,504,560	692,264,624
2025-09-04	33.5	33.585	34.015	33.08	+0.19%	14627	19,600,850	658,115,437
2025-09-03	33.145	33.52	33.655	32.57	+1.13%	17460	24,296,100	804,108,213
2025-09-02	33.925	33.145	34.015	32.34	-2.23%	30402	27,920,450	923,622,586
2025-09-01	33.95	33.9	34.63	33.72	+0.27%	28110	30,131,170	1,031,689,376
2025-08-29	33.7	33.81	34.2	33.505	+0.70%	19244	16,059,490	543,193,629
2025-08-28	34.5	33.575	34.76	33.36	-2.67%	23532	27,485,610	934,927,202
2025-08-27	33.44	34.495	34.66	33.255	+3.19%	22617	30,078,030	1,024,973,812
2025-08-26	33.2	33.43	33.66	33.045	+1.17%	17508	16,548,780	552,615,425
2025-08-25	33.495	33.045	33.625	32.735	-1.34%	55412	25,262,030	834,616,086
2025-08-22	33.795	33.495	33.8	33	-0.59%	53649	49,473,590	1,650,114,008
2025-08-21	35.84	33.695	35.965	33.52	-5.98%	33878	48,189,110	1,664,112,251
2025-08-20	36.165	35.84	36.47	35.2	-0.90%	20294	21,191,650	758,517,589
2025-08-19	36.765	36.165	37	35.945	-1.28%	27350	31,855,870	1,166,173,236
2025-08-18	35.82	36.635	36.955	35.115	-0.35%	54987	64,838,160	2,336,596,825
2025-08-15	36.51	36.765	37.26	35.855	+0.75%	104292	108,634,120	3,971,903,717
2025-08-14	34.5	36.49	36.495	34.36	+6.01%	74839	100,495,550	3,563,833,363
2025-08-13	34.395	34.42	35.27	34.07	+0.07%	31311	38,152,470	1,326,328,716
2025-08-12	34.59	34.395	34.71	33.805	-0.53%	26878	21,926,560	750,009,998
2025-08-11	34.65	34.58	35.845	34.1	+1.27%	80736	78,517,210	2,745,749,901
2025-08-08	32.65	34.145	34.4	32.595	+4.87%	26898	40,487,810	1,346,202,185
2025-08-07	32.2	32.56	33.225	31.955	+1.20%	39784	51,275,550	1,675,888,325
2025-08-06	31.365	32.175	32.775	30.935	+3.01%	59724	54,078,380	1,718,522,317
2025-08-05	31.215	31.235	31.47	31.03	+0.19%	13446	8,767,060	273,754,796
2025-08-04	31.15	31.175	31.42	31.01	+0.26%	17936	8,301,550	259,113,683
2025-08-01	31.08	31.095	31.425	30.755	+0.05%	34051	14,888,700	463,710,300
2025-07-31	30.69	31.08	31.18	30.67	+1.27%	15363	18,193,460	563,033,686
2025-07-30	31.74	30.69	32.06	30.65	-3.31%	27230	27,084,990	851,915,660
2025-07-29	31.005	31.74	32.155	30.855	+2.55%	34093	45,910,640	1,451,294,096
2025-07-28	30.555	30.95	31.5	30.36	+1.31%	38984	32,231,770	996,599,842
2025-07-25	31.785	30.55	31.96	30.435	-3.89%	32604	29,342,140	919,103,555
2025-07-24	31.695	31.785	31.845	31.415	+0.28%	24346	11,875,860	376,275,155
2025-07-23	32.09	31.695	32.385	31.615	-1.05%	42759	26,253,800	838,175,750
2025-07-22	31.765	32.03	32.48	31.115	+0.79%	40368	50,815,270	1,617,014,822
2025-07-21	30.22	31.78	31.94	30.215	+5.18%	63285	64,569,100	2,016,575,742
2025-07-18	29	30.215	30.235	28.85	+4.12%	23563	22,290,440	661,875,400
2025-07-17	29.31	29.02	29.775	28.83	-0.89%	20543	16,735,220	491,327,659
2025-07-16	29.05	29.28	29.38	28.76	+0.98%	19468	19,360,460	563,737,823
2025-07-15	29.09	28.995	29.435	28.7	+0.19%	22408	18,532,260	538,293,460
2025-07-14	27.785	28.94	29.19	27.6	+4.36%	29845	30,874,220	874,311,873
2025-07-11	29	27.73	29.125	27.605	-4.33%	43282	27,687,080	779,872,970
2025-07-10	29.145	28.985	29.3	28.9	-0.46%	11736	13,488,960	392,092,853
2025-07-09	29.485	29.12	29.6	28.6	-1.02%	46088	21,307,210	618,118,644
2025-07-08	29.735	29.42	29.95	29.32	-1.04%	21907	13,617,000	404,027,985
2025-07-07	30.165	29.73	30.335	29.67	-1.57%	19756	13,226,170	395,956,757
2025-07-04	30.525	30.205	30.71	30.065	-1.48%	14182	12,187,310	369,470,048
2025-07-03	30.61	30.66	31.08	30.3	-0.03%	25535	20,511,300	631,302,799
2025-07-02	30.855	30.67	31.07	30.56	-0.60%	23309	18,379,900	567,300,679
2025-07-01	31.085	30.855	31.44	30.71	-0.74%	29208	24,357,770	756,738,418
2025-06-30	30.83	31.085	31.28	30.7	+0.81%	40970	23,813,680	739,035,035
2025-06-27	31.19	30.835	31.29	30.51	-0.95%	34221	30,566,150	942,902,363
2025-06-26	30.205	31.13	31.27	30.175	+3.06%	46835	44,562,750	1,377,228,698
2025-06-25	30.18	30.205	30.445	29.98	+0.08%	19875	12,811,050	386,887,907
2025-06-24	29.84	30.18	30.18	29.73	+1.14%	9837	6,878,890	206,151,895
2025-06-23	30.015	29.84	30.15	29.59	-0.40%	23636	10,900,320	325,420,984
2025-06-20	30.005	29.96	30.25	29.78	-0.15%	10313	9,042,770	271,205,974
2025-06-19	30.21	30.005	30.4	29.905	-0.68%	19618	11,638,480	350,131,808
2025-06-18	30.51	30.21	30.94	30.115	-0.98%	37741	20,668,990	628,869,858
2025-06-17	29.955	30.51	30.58	29.91	+1.97%	21789	13,765,370	417,330,211
2025-06-16	30.215	29.92	30.545	29.86	-0.96%	26039	11,189,280	336,885,373
2025-06-13	30.475	30.21	30.67	30.065	-0.31%	7877	5,143,270	155,877,578
2025-06-11	30.1	30.305	30.575	29.95	+0.58%	27388	13,990,640	424,517,515
2025-06-10	30.55	30.13	30.955	29.925	-1.36%	24182	8,905,490	270,155,945
2025-06-09	30.85	30.545	31.05	30.12	-0.33%	54035	12,916,490	393,359,526
2025-06-06	31.31	30.645	32.34	30.61	-3.36%	49563	24,578,930	776,497,029
2025-06-05	31.97	31.71	32.28	31.62	-0.60%	11749	7,643,390	243,923,094
2025-06-04	32.12	31.9	32.555	31.785	-0.65%	32782	16,638,320	536,090,761
2025-06-03	31.1	32.11	32.25	31.03	+3.15%	42922	21,963,520	698,292,205
2025-06-02	30.96	31.13	31.4	30.055	+0.55%	41481	14,127,110	435,160,286
2025-05-30	30.905	30.96	31.43	30.705	+0.13%	12767	10,347,160	321,975,865
2025-05-29	31.71	30.92	31.765	30.905	-2.41%	18498	12,413,510	389,267,423
2025-05-28	30.835	31.685	31.76	30.445	+3.31%	62695	15,602,890	484,396,608
2025-05-27	30.045	30.67	30.78	29.34	+2.08%	33302	11,288,720	340,862,225
2025-05-26	31.2	30.045	31.2	29.8	-3.59%	49129	21,370,440	644,462,101
2025-05-23	31.38	31.165	31.48	31	-0.65%	10715	6,693,710	208,605,844
2025-05-22	31.715	31.37	31.855	31	-1.09%	35175	13,227,810	414,569,408
2025-05-21	32.75	31.715	32.895	31.65	-3.16%	37511	12,111,590	388,832,511
2025-05-20	32.95	32.75	33.15	32.5	-0.85%	16687	4,932,140	161,776,848
2025-05-19	32.86	33.03	33.66	32.805	+0.72%	20456	13,201,030	438,479,430
2025-05-16	33.105	32.795	33.485	32.26	-1.59%	31935	15,862,410	522,417,825
2025-05-15	33.58	33.325	33.925	33.08	-0.76%	25861	11,199,440	375,006,364
2025-05-14	33.805	33.58	34.59	33.56	-1.00%	60908	33,138,750	1,132,497,040
2025-05-13	34.24	33.92	34.695	33.8	-0.78%	33250	15,519,660	530,457,094
2025-05-12	33.065	34.185	34.22	32.905	+3.45%	30896	16,167,690	546,837,978
2025-05-08	32.905	33.045	33.495	32.905	+0.14%	47361	8,650,330	287,217,217
2025-05-07	32.255	33	33.25	32.145	+2.10%	21027	9,286,110	304,533,536
2025-05-06	32.315	32.32	32.875	31.845	+0.58%	21861	13,731,180	443,403,494
2025-05-05	32.545	32.135	32.935	31.93	-1.18%	32448	10,329,870	333,422,946
2025-05-02	33.8	32.52	33.88	32.49	-4.04%	13621	11,049,290	364,075,481
2025-04-30	34.15	33.89	34.24	33.05	-0.72%	55088	23,442,610	785,201,048
2025-04-29	35.3	34.135	35.355	33.55	-3.00%	69642	16,992,410	582,319,938
2025-04-28	35.36	35.19	36.165	34.81	+0.14%	41563	29,154,470	1,036,351,127
2025-04-25	34.21	35.14	35.3	34.07	+3.19%	25135	19,772,640	687,933,585
2025-04-24	34.4	34.055	34.555	33.85	-0.45%	14224	7,301,830	249,850,991
2025-04-23	34.71	34.21	34.965	33.74	-1.65%	22701	12,271,200	419,920,420
2025-04-22	34.155	34.785	35.31	33.8	+2.14%	40230	18,759,470	647,830,749
2025-04-21	33.42	34.055	34.325	33.35	+2.33%	20551	13,224,140	448,658,699
2025-04-18	33.15	33.28	33.76	32.65	-1.76%	31106	12,956,490	431,526,877
2025-04-17	33.045	33.875	33.98	33.02	+2.54%	22649	12,744,210	424,844,502
2025-04-16	33.24	33.035	33.605	32.41	-0.18%	39199	13,008,290	430,002,305
2025-04-15	32.9	33.095	33.45	32.72	+0.67%	22573	17,804,720	589,836,663
2025-04-14	33.78	32.875	34.695	32.6	-2.64%	57972	34,438,030	1,153,682,733
2025-04-11	33.3	33.765	34.01	33.21	+1.52%	28499	15,596,540	524,932,401
2025-04-10	33.805	33.26	34.06	32.925	-1.60%	38247	23,891,340	797,540,370
2025-04-09	31.87	33.8	33.87	30.94	+6.02%	53452	38,702,680	1,239,758,301
2025-04-08	32.935	31.88	33.75	31.74	-3.19%	33523	24,090,960	795,098,413
2025-04-07	34.155	32.93	34.85	31.955	-3.63%	70428	51,823,730	1,701,832,286
2025-04-04	37.465	34.17	37.465	34.12	-7.25%	54762	38,538,860	1,366,304,111
2025-04-03	38.165	36.84	38.5	36.12	-3.40%	36581	23,922,800	889,026,119
2025-04-02	37.16	38.135	38.4	37.02	+1.82%	31540	20,213,520	759,679,102
2025-04-01	38.25	37.455	39.15	37.3	-2.16%	41408	29,582,140	1,130,575,889
2025-03-31	39.4	38.28	39.915	37.735	-3.09%	54274	31,993,360	1,236,202,668
2025-03-28	39.5	39.5	39.96	39	-0.14%	33136	20,710,340	816,897,702
2025-03-27	40.26	39.555	40.47	39.5	-2.12%	47866	18,919,390	753,728,333
2025-03-26	41.5	40.41	41.645	40.25	-2.32%	23183	11,315,750	462,111,684
2025-03-25	41	41.37	41.43	40.2	+0.79%	42050	20,471,520	836,794,479
2025-03-24	42.185	41.045	42.185	40.51	-2.78%	71288	26,642,710	1,096,340,143
2025-03-21	42.85	42.22	43.12	41.78	-1.47%	37934	20,859,770	884,679,555
2025-03-20	42.7	42.85	43.09	42.27	+0.47%	40318	31,945,500	1,363,703,603
2025-03-19	42.03	42.65	42.88	41.89	+1.48%	31072	20,898,320	888,219,210
2025-03-18	43.6	42.03	44	41.825	-3.37%	65173	56,897,680	2,447,204,003
2025-03-17	42.48	43.495	43.8	41.7	+2.51%	54940	55,211,490	2,383,708,439
2025-03-14	42	42.43	42.575	41.6	+1.01%	34327	31,222,540	1,316,174,127
2025-03-13	41.9	42.005	42.75	40.515	+0.24%	43577	47,152,810	1,958,637,935
2025-03-12	42.595	41.905	42.9	41.5	-1.79%	25457	23,471,260	984,514,196
2025-03-11	43.075	42.67	43.49	42.345	-0.87%	45706	40,715,090	1,747,090,597
2025-03-10	42.175	43.045	43.595	42.155	+2.06%	104763	81,367,150	3,507,866,885
2025-03-07	41.345	42.175	43.2	41.165	+2.01%	73679	86,286,500	3,644,097,061
2025-03-06	40.6	41.345	41.495	40.6	+2.12%	40257	28,934,130	1,188,420,949
2025-03-05	41.725	40.485	41.99	40.05	-2.96%	56845	42,267,200	1,744,849,070
2025-03-04	40.045	41.72	42.19	40.04	+4.47%	84374	64,609,870	2,673,034,370
2025-03-03	39.905	39.935	40.455	38.695	+0.94%	71658	45,175,330	1,781,381,981
2025-02-28	39.29	39.565	39.995	38.51	+0.70%	72798	85,488,810	3,360,436,370
2025-02-27	41	39.29	41.245	39.21	-4.19%	58909	64,403,160	2,599,354,190
2025-02-26	41.415	41.01	42	39.845	+0.35%	86438	102,084,320	4,194,642,757
2025-02-25	42.17	40.865	43.82	40.625	-1.52%	131976	185,990,650	7,845,999,744
2025-02-24	39	41.495	41.495	38.38	+6.45%	70519	93,543,800	3,749,490,917
2025-02-21	38.79	38.98	39.57	38.185	+0.10%	34967	33,670,400	1,307,505,772
2025-02-20	37.8	38.94	39.4	37.695	+3.30%	51947	29,786,860	1,149,867,101
2025-02-19	37.83	37.695	38.32	36.9	-0.41%	38192	42,500,120	1,590,052,624
2025-02-18	38.07	37.85	39.4	37.225	-0.33%	63603	59,644,500	2,295,540,877
2025-02-17	36.845	37.975	38.2	36.84	+4.20%	35314	22,191,970	835,815,819
2025-02-14	35.005	36.445	37.175	35.005	+0.68%	39714	30,899,750	1,132,018,737
2025-02-13	37.49	36.2	38.4	35.86	-3.30%	46205	44,366,910	1,621,020,012
2025-02-12	35.93	37.435	38	35.255	+4.22%	41241	37,601,870	1,369,246,299
2025-02-11	34.92	35.92	36.25	34.755	+2.88%	25787	27,796,270	991,226,811
2025-02-10	34.9	34.915	35.9	34.46	+0.47%	34671	29,878,900	1,050,079,853
2025-02-07	34.25	34.75	34.8	34.055	+1.09%	10446	7,902,660	272,974,784
2025-02-06	34.77	34.375	34.94	34.32	-0.89%	17787	13,366,380	462,351,153
2025-02-05	34.03	34.685	35.095	33.21	+2.12%	29114	29,557,120	1,008,251,241
2025-02-04	34.745	33.965	35.55	33.8	-2.24%	20269	19,949,250	692,169,028
2025-02-03	35.05	34.745	35.095	34.49	-1.52%	25768	13,390,590	465,682,085
2025-01-31	35.56	35.28	35.865	34.83	-0.95%	26797	19,072,740	673,021,039
2025-01-30	36.085	35.62	36.115	35.12	-1.29%	45872	27,232,180	969,284,563
2025-01-29	36.485	36.085	36.5	35.675	-1.10%	20480	16,534,730	596,096,697
2025-01-28	35.94	36.485	36.6	35.55	+1.73%	19233	14,402,290	521,606,255
2025-01-27	36.73	35.865	36.975	35.62	-2.43%	19673	14,971,760	540,696,744
2025-01-24	37.46	36.76	38.5	36.42	-1.61%	24993	23,067,820	865,167,870
2025-01-23	37.5	37.36	37.765	36.81	-0.37%	12280	9,699,850	361,305,250
2025-01-22	37.11	37.5	38.1	36.495	+1.08%	23319	15,248,320	570,207,976
2025-01-21	36.79	37.1	37.135	36.215	+0.86%	12092	6,804,260	249,218,472
2025-01-20	37.69	36.785	37.99	36.4	-0.62%	30150	21,056,190	784,086,441
2025-01-17	35.82	37.015	37.27	35.665	+3.35%	19531	17,046,750	624,857,989
2025-01-16	35.69	35.815	36.15	35.4	+0.34%	13573	11,383,410	406,814,912
2025-01-15	34.6	35.695	35.905	34.06	+2.35%	27086	26,284,350	916,496,011
2025-01-14	35.755	34.875	36.5	34.7	-2.87%	26810	22,457,470	794,755,466
2025-01-13	35.885	35.905	36.275	35.5	+0.56%	29676	13,152,100	472,257,689
2025-01-10	34.335	35.705	35.98	33.91	+4.40%	20340	14,908,810	520,881,692
2025-01-09	35.34	34.2	35.85	34.01	-3.14%	16524	13,151,160	456,797,875
2025-01-08	34.725	35.31	35.45	34.71	+1.64%	8674	3,967,420	139,174,687
2025-01-06	35.25	34.74	35.445	34.61	-2.18%	17511	6,387,180	223,224,260
2025-01-03	37.02	35.515	37.09	35.055	0.00%	17862	12,418,900	443,586,528

Архив котировок акции RUAL по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015