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)
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