United Company RUSAL, International Public Joint-Stock Company (0486.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0486.HK Historical Return
If you invested $1000 in United Company RUSAL, International Public Joint-Stock Company (0486.HK) 10 years ago, it would be worth $1,079.71 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $386.51, while $1000 invested 1 year ago would be worth $721.55. This corresponds to total returns of 7.97%, -61.35%, -27.85%, respectively, with annualized returns of 0.77%, -17.32%, -27.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0486.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 3.05 | 2.98 | 2.98 | 3.08 | 2.97 | 305,000 |
| September 09, 2026 | 3 | 3.08 | 3.08 | 3.09 | 3 | 218,000 |
| September 08, 2026 | 3.08 | 2.97 | 2.97 | 3.08 | 2.97 | 147,000 |
| September 07, 2026 | 2.96 | 3.01 | 3.01 | 3.09 | 2.96 | 577,000 |
| September 04, 2026 | 2.91 | 2.96 | 2.96 | 2.97 | 2.91 | 156,000 |
| September 03, 2026 | 2.9 | 2.9 | 2.9 | 3 | 2.86 | 337,000 |
| September 02, 2026 | 2.88 | 2.85 | 2.85 | 2.89 | 2.81 | 341,000 |
| September 01, 2026 | 2.92 | 2.89 | 2.89 | 3 | 2.88 | 306,000 |
| August 31, 2026 | 2.9 | 2.92 | 2.92 | 2.96 | 2.9 | 251,000 |
| August 28, 2026 | 2.99 | 2.97 | 2.97 | 2.99 | 2.9 | 744,000 |
| August 27, 2026 | 3.02 | 2.98 | 2.98 | 3.04 | 2.97 | 334,000 |
| August 26, 2026 | 3.06 | 3.02 | 3.02 | 3.1 | 3 | 352,000 |
| August 25, 2026 | 3.02 | 2.98 | 2.98 | 3.1 | 2.98 | 566,000 |
| August 24, 2026 | 3.08 | 3.05 | 3.05 | 3.08 | 3.03 | 168,000 |
| August 21, 2026 | 3.06 | 3 | 3 | 3.1 | 2.98 | 784,160 |
| August 20, 2026 | 3.12 | 3.08 | 3.08 | 3.12 | 3.06 | 136,000 |
| August 19, 2026 | 3.11 | 3.11 | 3.11 | 3.19 | 3.11 | 226,000 |
| August 18, 2026 | 3.1 | 3.09 | 3.09 | 3.1 | 3.09 | 236,000 |
| August 17, 2026 | 3.13 | 3.1 | 3.1 | 3.2 | 3.07 | 371,000 |
| August 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.07 | 460,000 |
| August 13, 2026 | 3.12 | 3.11 | 3.11 | 3.12 | 3.1 | 53,000 |
| August 12, 2026 | 3.11 | 3.11 | 3.11 | 3.2 | 3.11 | 145,000 |
| August 11, 2026 | 3.22 | 3.08 | 3.08 | 3.23 | 3.08 | 329,000 |
| August 10, 2026 | 3.06 | 3.17 | 3.17 | 3.23 | 3.06 | 557,000 |
| August 07, 2026 | 3.04 | 3.06 | 3.06 | 3.1 | 3.04 | 152,000 |
| August 06, 2026 | 3.15 | 3.12 | 3.12 | 3.16 | 3.12 | 66,000 |
| August 05, 2026 | 3.04 | 3.12 | 3.12 | 3.12 | 3.04 | 116,000 |
| August 04, 2026 | 3.07 | 3.04 | 3.04 | 3.07 | 3.02 | 182,000 |
| August 03, 2026 | 3.05 | 3.06 | 3.06 | 3.1 | 3.05 | 173,000 |
| 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 |
AD
