РУСАЛ (Российский алюминий)

RUAL

19.4 ₽ -4.6% ↓

История котировок RUAL

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2026-07-17	20.34	19.375	20.9	19.115	-4.72%	64606	88,283,620	1,770,043,942
2026-07-16	23.17	20.335	23.17	20.28	-12.24%	74927	104,363,290	2,262,934,125
2026-07-15	24.41	23.17	24.415	23.03	-4.98%	44139	68,547,380	1,615,837,423
2026-07-14	23.54	24.385	24.655	23.51	+3.39%	44073	64,314,740	1,553,701,766
2026-07-13	23.55	23.585	23.785	22.86	+0.17%	50712	61,569,850	1,440,726,715
2026-07-10	23.67	23.545	24	23.4	-0.53%	23244	27,918,420	661,368,464
2026-07-09	24.04	23.67	24.4	23.55	-1.52%	31485	41,391,880	988,289,216
2026-07-08	25.45	24.035	25.785	23.35	-5.19%	72814	107,647,320	2,585,796,379
2026-07-07	26.15	25.35	26.4	24.55	-3.06%	63397	71,752,840	1,813,062,098
2026-07-06	26.6	26.15	27.215	25.73	-1.51%	44336	44,657,610	1,180,310,168
2026-07-03	27.06	26.55	27.68	26.205	-1.23%	46556	52,850,550	1,415,810,846
2026-07-02	28.27	26.88	28.515	26.78	-5.03%	38168	30,784,790	847,204,269
2026-07-01	28.8	28.305	29.185	28.2	-1.84%	35037	29,793,360	851,875,842
2026-06-30	29.275	28.835	29.89	28.805	-1.50%	37892	39,259,710	1,152,015,810
2026-06-29	28.935	29.275	29.575	27.925	+1.37%	48306	56,543,140	1,624,261,348
2026-06-26	27.465	28.88	29.475	26.135	+5.52%	70290	90,988,860	2,536,259,541
2026-06-25	28.35	27.37	28.495	27.08	-3.06%	46462	49,559,320	1,374,710,807
2026-06-24	29.95	28.235	30.195	27.735	-5.79%	50566	52,731,230	1,514,947,747
2026-06-23	29.72	29.97	30.6	29.25	+1.03%	40542	36,140,350	1,084,865,541
2026-06-22	31.345	29.665	31.485	29.36	-5.34%	58443	67,833,110	2,063,465,024
2026-06-19	33.42	31.34	33.64	31.16	-6.60%	73506	62,436,820	2,014,120,351
2026-06-18	33.385	33.555	33.98	33.06	+0.75%	37771	34,146,900	1,143,997,840
2026-06-17	33.51	33.305	34	33.12	-0.61%	25201	23,008,200	772,431,522
2026-06-16	34	33.51	34.195	32.865	-1.44%	35302	29,524,530	989,647,895
2026-06-15	33.48	34	34.33	32.78	+1.66%	56865	64,552,030	2,179,721,182
2026-06-11	34.72	33.445	34.88	33.2	-3.48%	67873	52,184,060	1,768,742,928
2026-06-10	35.835	34.65	36.15	34.075	-2.91%	40570	49,570,800	1,728,419,552
2026-06-09	36.16	35.69	36.775	35.005	-1.30%	39961	48,591,130	1,741,040,665
2026-06-08	37.3	36.16	37.78	35.635	-3.50%	44605	42,636,320	1,564,019,552
2026-06-05	37.945	37.47	38.065	37.1	-1.24%	24983	27,826,160	1,045,256,366
2026-06-04	37.8	37.94	38.67	37.335	+0.42%	61163	71,660,750	2,719,505,275
2026-06-03	38.3	37.78	38.54	37.5	-1.63%	58723	75,991,320	2,886,937,709
2026-06-02	35.5	38.405	38.44	35.43	+8.27%	107594	131,664,900	4,903,378,707
2026-06-01	34.73	35.47	35.495	34.335	+2.63%	37922	28,528,410	998,773,150
2026-05-29	34.09	34.56	34.835	33.8	+1.45%	21995	20,589,660	707,081,723
2026-05-28	34.9	34.065	35.195	34	-2.34%	23331	23,883,090	824,953,462
2026-05-27	33.945	34.88	35.035	33.7	+2.94%	47214	37,638,830	1,298,223,930
2026-05-26	33.225	33.885	34.165	32.815	+1.30%	42875	44,011,800	1,478,181,866
2026-05-25	34.56	33.45	34.56	33.165	-3.21%	41477	29,409,450	996,810,156
2026-05-22	35.38	34.56	35.84	34.36	-1.96%	37322	29,677,690	1,042,007,164
2026-05-21	35.775	35.25	35.995	34.765	-1.45%	77946	56,287,220	1,986,645,758
2026-05-20	37.45	35.77	37.6	35.7	-4.55%	73623	37,711,090	1,374,286,128
2026-05-19	37.91	37.475	38.41	37.37	-1.15%	18267	16,542,070	626,389,697
2026-05-18	38.12	37.91	38.2	37.225	-0.34%	32615	20,676,920	778,783,742
2026-05-15	38.44	38.04	38.585	37.735	-1.08%	17750	12,746,460	486,423,382
2026-05-14	39.18	38.455	39.375	38.355	-1.83%	16553	13,133,480	509,213,637
2026-05-13	38.885	39.17	39.44	38.685	+1.01%	52955	23,165,280	908,028,222
2026-05-12	38.125	38.78	38.905	37.785	+1.80%	26836	13,462,040	518,168,268
2026-05-11	37.8	38.095	38.475	37.735	+0.86%	14635	8,354,240	317,435,926
2026-05-08	37.51	37.77	38.1	37.02	+0.79%	25815	19,832,760	743,701,245
2026-05-07	38.875	37.475	38.95	37.44	-3.61%	26877	20,627,120	788,385,488
2026-05-06	39.71	38.88	39.9	38.65	-2.09%	37237	37,918,930	1,487,061,443
2026-05-05	38.38	39.71	39.73	37.945	+3.47%	37275	27,639,860	1,075,346,973
2026-05-04	39.025	38.38	39.24	38.09	-1.65%	30957	20,600,300	791,864,693
2026-04-30	39.36	39.025	39.415	38.76	-0.48%	34997	19,918,370	778,628,309
2026-04-29	40.145	39.215	40.255	38.78	-2.32%	31699	21,195,880	835,779,849
2026-04-28	40.79	40.145	40.99	40.01	-1.53%	19413	16,392,340	662,366,833
2026-04-27	41.23	40.77	41.415	40.555	-1.16%	21801	16,455,830	673,605,644
2026-04-24	41.705	41.25	41.81	40.715	-1.14%	23064	16,173,090	666,088,884
2026-04-23	41.5	41.725	42	41.225	+0.34%	23413	17,389,780	725,017,965
2026-04-22	40.805	41.585	41.695	40.775	+1.58%	30403	22,670,350	937,520,831
2026-04-21	41.27	40.94	41.46	40.365	-1.19%	61355	36,876,700	1,505,508,848
2026-04-20	41.86	41.435	42.625	40.725	-1.02%	51868	43,152,440	1,794,376,540
2026-04-17	42.74	41.86	43.3	41.31	-2.06%	47436	56,084,360	2,369,066,612
2026-04-16	42.3	42.74	43.2	42.21	+1.22%	39340	37,346,970	1,598,021,234
2026-04-15	41.87	42.225	42.6	41.145	+0.99%	45978	38,780,720	1,621,563,067
2026-04-14	43.17	41.81	43.44	41.72	-3.02%	54700	49,230,830	2,089,650,610
2026-04-13	41.475	43.11	43.2	41.135	+4.09%	82311	68,720,650	2,927,466,404
2026-04-10	41.38	41.415	41.735	41.055	+0.08%	30512	13,741,020	568,374,883
2026-04-09	41.27	41.38	41.78	40.87	+0.24%	31131	19,548,450	809,362,916
2026-04-08	41.5	41.28	41.66	40.81	-1.60%	39488	29,710,540	1,225,705,234
2026-04-07	42.37	41.95	42.6	41.615	-1.06%	44087	29,742,300	1,252,798,113
2026-04-06	42.58	42.4	43	41.54	0.00%	70722	70,806,430	2,997,942,883
2026-04-03	42	42.4	42.59	40.76	+1.12%	92339	110,092,230	4,603,369,818
2026-04-02	40.375	41.93	41.95	39.95	+3.70%	97476	91,797,840	3,794,969,617
2026-04-01	39.31	40.435	40.435	39.18	+2.86%	42097	47,066,580	1,875,268,712
2026-03-31	39.3	39.31	39.95	39.01	-0.15%	25238	30,751,960	1,213,399,594
2026-03-30	38.585	39.37	41.245	38.495	+1.96%	86133	96,483,700	3,859,197,638
2026-03-27	39.405	38.615	40	38.585	-1.73%	36662	24,979,820	978,090,879
2026-03-26	40.06	39.295	40.24	39.145	-1.85%	21706	21,256,600	844,672,286
2026-03-25	40.415	40.035	40.71	39.72	-0.94%	20559	19,088,080	765,361,241
2026-03-24	41.07	40.415	41.4	40.035	-1.59%	26827	25,248,090	1,024,099,849
2026-03-23	41.9	41.07	41.98	40.61	-2.23%	33510	40,096,390	1,648,575,239
2026-03-20	41.81	42.005	42.69	41.76	+0.47%	25704	28,518,720	1,203,160,378
2026-03-19	42.6	41.81	43.255	41.64	-2.91%	50128	65,712,400	2,782,291,636
2026-03-18	43.48	43.065	43.675	42.2	-2.37%	76566	92,356,480	3,960,377,401
2026-03-17	44.085	44.11	44.32	43.61	+0.06%	26384	30,861,320	1,359,282,364
2026-03-16	44.395	44.085	45.2	43.73	-0.81%	56370	51,792,120	2,299,290,756
2026-03-13	45	44.445	45.495	44.26	-1.15%	44361	48,132,660	2,163,118,668
2026-03-12	44.695	44.96	45.175	44.42	+1.12%	43280	51,222,400	2,297,282,382
2026-03-11	44.5	44.46	45.27	44.145	+0.08%	59231	48,856,320	2,186,381,094
2026-03-10	43.095	44.425	44.695	43.055	+3.15%	48978	52,265,090	2,305,366,266
2026-03-09	45.1	43.07	46.465	42.95	-3.00%	65938	69,288,690	3,077,231,689
2026-03-06	42.945	44.4	44.695	42.61	+3.54%	92976	107,888,980	4,733,929,265
2026-03-05	42.195	42.88	42.91	41.815	+1.73%	49604	58,039,160	2,457,990,283
2026-03-04	40.55	42.15	42.32	40.515	+4.07%	68801	76,355,120	3,184,220,123
2026-03-03	41.02	40.5	41.26	40	-1.27%	36377	40,379,590	1,641,450,605
2026-03-02	40.445	41.02	41.38	40.12	+1.42%	63462	75,225,510	3,071,376,317
2026-02-27	39.4	40.445	40.595	39.2	+2.72%	47174	48,198,330	1,938,396,373
2026-02-26	39.085	39.375	39.495	38.81	+0.73%	44044	30,328,080	1,188,709,356
2026-02-25	37.9	39.09	39.1	37.51	+3.14%	69873	39,347,440	1,505,667,584
2026-02-24	38.33	37.9	38.88	37.855	-1.12%	25915	22,316,790	855,051,149
2026-02-20	38.36	38.33	38.485	38.01	+0.27%	15598	11,760,750	449,505,088
2026-02-19	38.71	38.225	38.71	37.95	-0.80%	18387	14,716,260	562,567,399
2026-02-18	38.52	38.535	38.815	38.14	+0.76%	23612	18,718,900	720,924,779
2026-02-17	39.25	38.245	39.25	38.09	-2.44%	38116	23,425,370	901,701,621
2026-02-16	39.455	39.2	39.665	38.91	-0.61%	28449	18,821,810	739,666,965
2026-02-13	39.1	39.44	39.595	38.72	+0.97%	36248	36,002,700	1,412,315,051
2026-02-12	39.465	39.06	39.92	39.01	-0.74%	29000	30,222,060	1,191,990,743
2026-02-11	38.77	39.35	39.75	38.73	+1.72%	28533	32,494,930	1,279,197,819
2026-02-10	39	38.685	39.28	38.395	-1.23%	29933	26,759,910	1,039,595,463
2026-02-09	37.905	39.165	39.18	37.82	+3.32%	64895	62,334,100	2,409,833,725
2026-02-06	37.585	37.905	38.135	37.35	+1.36%	23516	24,905,110	940,680,695
2026-02-05	37.785	37.395	37.835	37.07	-1.58%	33396	34,103,970	1,275,900,751
2026-02-04	39.29	37.995	39.455	37.705	-2.60%	52496	36,933,430	1,424,732,746
2026-02-03	39.14	39.01	39.795	38.705	+0.28%	36481	39,323,350	1,545,406,985
2026-02-02	39.28	38.9	39.66	38	-0.97%	79454	79,209,800	3,065,619,380
2026-01-30	41	39.28	41.425	38.84	-5.62%	94795	124,911,470	5,013,121,756
2026-01-29	42.35	41.62	43	39.75	-1.47%	84145	128,771,230	5,398,113,878
2026-01-28	41.915	42.24	42.75	41.66	+1.34%	64487	87,472,260	3,694,797,337
2026-01-27	41.46	41.68	42.015	40.52	+0.79%	107026	126,948,330	5,252,078,943
2026-01-26	40.65	41.355	42.61	40.33	+1.87%	154901	166,370,810	6,910,834,627
2026-01-23	40.3	40.595	40.7	40.145	+1.02%	41593	45,487,900	1,841,209,281
2026-01-22	40.145	40.185	40.79	39.49	+0.27%	71365	82,418,000	3,322,404,736
2026-01-21	39.195	40.075	40.35	38.805	+2.62%	90991	147,785,210	5,877,874,231
2026-01-20	38.31	39.05	39.635	38.145	+2.43%	90941	103,449,970	4,031,208,451
2026-01-19	37.925	38.125	38.5	37.75	+0.58%	35740	36,376,020	1,388,850,267
2026-01-16	36.965	37.905	38.445	36.85	+2.17%	76798	85,105,750	3,221,538,160
2026-01-15	37.3	37.1	37.715	36.565	-1.01%	92728	83,032,650	3,068,828,887
2026-01-14	38.02	37.48	38.845	37.12	-0.98%	109147	133,654,880	5,087,965,071
2026-01-13	36.85	37.85	38.4	36.125	+2.80%	119427	154,522,950	5,782,922,266
2026-01-12	35.185	36.82	36.88	35.185	+4.78%	112666	97,053,550	3,531,281,526
2026-01-09	34.755	35.14	35.385	34.705	+0.82%	12974	12,766,040	448,671,525
2026-01-08	34.9	34.855	35.25	34.66	-1.68%	15619	16,474,070	575,348,445
2026-01-06	34.69	35.45	35.46	34.69	+1.84%	26553	25,676,190	899,551,503
2026-01-05	33.91	34.81	34.88	33.46	0.00%	39073	23,808,330	820,135,790

Архив котировок акции RUAL по годам

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