United Company RUSAL, International Public Joint-Stock Company (0486.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In HKD
If you invested $1000 in United Company RUSAL, International Public Joint-Stock Company (0486.HK) 10 years ago, it would be worth $1,146.07 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $551.35, while $1000 invested 1 year ago would be worth $768.84. This corresponds to total returns of 14.61%, -44.86%, -23.12%, respectively, with annualized returns of 1.37%, -11.22%, -23.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.02 | 3.06 | 3.06 | 3.09 | 2.95 | 734,000 |
| July 30, 2026 | 3.04 | 3.02 | 3.02 | 3.05 | 2.99 | 384,000 |
| July 29, 2026 | 3 | 3.05 | 3.05 | 3.05 | 2.98 | 196,000 |
| July 28, 2026 | 3.02 | 3.05 | 3.05 | 3.12 | 3 | 130,000 |
| July 27, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 22,000 |
| July 24, 2026 | 3 | 3.01 | 3.01 | 3.03 | 2.98 | 33,000 |
| July 23, 2026 | 2.98 | 3.06 | 3.06 | 3.2 | 2.96 | 93,000 |
| July 22, 2026 | 3 | 3.05 | 3.05 | 3.06 | 3 | 206,000 |
| July 21, 2026 | 3.01 | 3.05 | 3.05 | 3.09 | 3 | 187,000 |
| July 20, 2026 | 3.01 | 3.05 | 3.05 | 3.06 | 3 | 112,000 |
| July 17, 2026 | 3.05 | 3.01 | 3.01 | 3.06 | 2.92 | 369,000 |
| July 16, 2026 | 3.1 | 3.11 | 3.11 | 3.19 | 3.1 | 117,000 |
| July 15, 2026 | 3.05 | 3.09 | 3.09 | 3.29 | 3.05 | 71,000 |
| July 14, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.03 | 148,000 |
| July 13, 2026 | 3.08 | 3.03 | 3.03 | 3.1 | 3.01 | 119,000 |
| July 10, 2026 | 3.07 | 3.11 | 3.11 | 3.3 | 3.07 | 289,000 |
| July 09, 2026 | 3.23 | 3.08 | 3.08 | 3.23 | 3.08 | 508,000 |
| July 08, 2026 | 3.14 | 3.13 | 3.13 | 3.2 | 3.13 | 89,000 |
| July 07, 2026 | 3.13 | 3.13 | 3.13 | 3.34 | 3.13 | 291,000 |
| July 06, 2026 | 3.13 | 3.06 | 3.06 | 3.13 | 3 | 89,000 |
| July 03, 2026 | 3 | 3.02 | 3.02 | 3.1 | 3 | 242,000 |
| July 02, 2026 | 3.2 | 3.05 | 3.05 | 3.2 | 3 | 473,000 |
| June 30, 2026 | 3.07 | 3.2 | 3.2 | 3.25 | 3.01 | 327,000 |
| June 29, 2026 | 3.01 | 3.1 | 3.1 | 3.15 | 3.01 | 99,000 |
| June 26, 2026 | 3.21 | 3.01 | 3.01 | 3.25 | 3.01 | 415,000 |
| June 25, 2026 | 3.24 | 3.21 | 3.21 | 3.25 | 3.14 | 315,000 |
| June 24, 2026 | 3.16 | 3.24 | 3.24 | 3.29 | 3.15 | 261,000 |
| June 23, 2026 | 3.3 | 3.31 | 3.31 | 3.31 | 3.15 | 233,000 |
| June 22, 2026 | 3.38 | 3.3 | 3.3 | 3.38 | 3.18 | 452,147 |
| June 18, 2026 | 3.45 | 3.38 | 3.38 | 3.45 | 3.3 | 755,000 |
| June 17, 2026 | 3.51 | 3.48 | 3.48 | 3.51 | 3.42 | 302,000 |
| June 16, 2026 | 3.67 | 3.65 | 3.65 | 3.67 | 3.5 | 392,000 |
| June 15, 2026 | 3.66 | 3.68 | 3.68 | 3.69 | 3.6 | 254,000 |
| June 12, 2026 | 3.7 | 3.63 | 3.63 | 3.7 | 3.56 | 194,000 |
| June 11, 2026 | 3.54 | 3.7 | 3.7 | 3.7 | 3.54 | 452,500 |
| June 10, 2026 | 3.4 | 3.54 | 3.54 | 3.54 | 3.39 | 319,000 |
| June 09, 2026 | 3.53 | 3.41 | 3.41 | 3.64 | 3.4 | 877,000 |
| June 08, 2026 | 4 | 3.52 | 3.52 | 4 | 3.52 | 858,000 |
| June 05, 2026 | 3.79 | 3.84 | 3.84 | 3.87 | 3.78 | 146,000 |
| June 04, 2026 | 3.72 | 3.79 | 3.79 | 3.85 | 3.69 | 294,000 |
| June 03, 2026 | 3.82 | 3.72 | 3.72 | 3.85 | 3.6 | 446,000 |
| June 02, 2026 | 3.5 | 3.82 | 3.82 | 3.85 | 3.5 | 690,000 |
| June 01, 2026 | 3.6 | 3.5 | 3.5 | 3.72 | 3.49 | 1.83M |
| May 29, 2026 | 3.7 | 3.63 | 3.63 | 3.82 | 3.52 | 929,000 |
| May 28, 2026 | 3.71 | 3.7 | 3.7 | 3.77 | 3.6 | 801,800 |
| May 27, 2026 | 3.95 | 3.8 | 3.8 | 3.95 | 3.76 | 875,000 |
| May 26, 2026 | 3.95 | 3.95 | 3.95 | 3.96 | 3.82 | 988,000 |
| May 22, 2026 | 3.98 | 3.98 | 3.98 | 3.99 | 3.95 | 335,125 |
| May 21, 2026 | 3.98 | 3.95 | 3.95 | 4.02 | 3.94 | 548,000 |
| May 20, 2026 | 4.08 | 4 | 4 | 4.08 | 3.98 | 412,000 |
| May 19, 2026 | 3.98 | 4.1 | 4.1 | 4.13 | 3.95 | 259,000 |
| May 18, 2026 | 4.02 | 3.98 | 3.98 | 4.06 | 3.98 | 279,000 |
| May 15, 2026 | 4.07 | 4.02 | 4.02 | 4.07 | 4 | 394,000 |
| May 14, 2026 | 4.06 | 4.07 | 4.07 | 4.13 | 4.02 | 519,000 |
| May 13, 2026 | 4.2 | 4.06 | 4.06 | 4.22 | 4 | 1.88M |
| May 12, 2026 | 4.2 | 4.2 | 4.2 | 4.2 | 4.14 | 229,000 |
| May 11, 2026 | 4.11 | 4.2 | 4.2 | 4.2 | 4.04 | 669,400 |
| May 08, 2026 | 4.2 | 4.11 | 4.11 | 4.2 | 4.01 | 358,000 |
| May 07, 2026 | 4.1 | 4.2 | 4.2 | 4.3 | 3.95 | 2.42M |
| May 06, 2026 | 4.2 | 4.1 | 4.1 | 4.23 | 4.06 | 373,000 |