RussNeft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 159.50 | 159.50 | 153.30 | 154.30 | 154.30 | 4,082,244 |
| 2024-09-04 | 152.40 | 160.80 | 151.20 | 158.80 | 158.80 | 5,836,622 |
| 2024-09-03 | 155.20 | 158.80 | 151.10 | 151.70 | 151.70 | 5,918,214 |
| 2024-09-02 | 158.60 | 158.60 | 150.60 | 152.10 | 152.10 | 4,761,649 |
| 2024-08-30 | 168.10 | 168.20 | 156.70 | 160.70 | 160.70 | 4,666,064 |
| 2024-08-29 | 166.00 | 168.30 | 160.30 | 163.70 | 163.70 | 3,996,031 |
| 2024-08-28 | 165.90 | 166.70 | 159.20 | 164.60 | 164.60 | 5,353,273 |
| 2024-08-27 | 172.20 | 173.60 | 164.00 | 166.70 | 166.70 | 7,035,991 |
| 2024-08-26 | 167.20 | 175.60 | 165.10 | 169.20 | 169.20 | 18,170,777 |
| 2024-08-23 | 149.50 | 164.70 | 143.50 | 152.00 | 152.00 | 22,760,469 |
| 2024-08-22 | 160.80 | 162.80 | 147.00 | 151.80 | 151.80 | 8,739,296 |
| 2024-08-21 | 159.00 | 160.80 | 155.40 | 160.00 | 160.00 | 3,364,931 |
| 2024-08-20 | 161.00 | 162.40 | 158.50 | 160.00 | 160.00 | 4,798,124 |
| 2024-08-19 | 157.50 | 161.00 | 155.00 | 156.30 | 156.30 | 4,386,643 |
| 2024-08-16 | 155.50 | 156.50 | 153.20 | 155.20 | 155.20 | 2,526,422 |
| 2024-08-15 | 154.20 | 157.80 | 152.70 | 154.50 | 154.50 | 3,593,180 |
| 2024-08-14 | 157.50 | 159.40 | 152.40 | 155.50 | 155.50 | 4,580,605 |
| 2024-08-13 | 157.50 | 159.30 | 156.00 | 156.70 | 156.70 | 3,707,991 |
| 2024-08-12 | 151.50 | 157.90 | 148.70 | 154.90 | 154.90 | 9,741,436 |
| 2024-08-09 | 154.40 | 156.00 | 152.60 | 153.40 | 153.40 | 2,502,268 |
| 2024-08-08 | 159.90 | 160.90 | 153.40 | 156.10 | 156.10 | 4,068,299 |
| 2024-08-07 | 156.10 | 161.70 | 152.00 | 159.80 | 159.80 | 9,365,921 |
| 2024-08-06 | 158.50 | 160.40 | 152.70 | 153.90 | 153.90 | 5,914,905 |
| 2024-08-05 | 162.40 | 163.60 | 156.10 | 158.00 | 158.00 | 7,969,204 |
| 2024-08-02 | 166.70 | 168.00 | 164.00 | 166.30 | 166.30 | 1,869,127 |
| 2024-08-01 | 170.30 | 172.90 | 166.40 | 168.50 | 168.50 | 2,824,694 |
| 2024-07-31 | 168.00 | 172.00 | 165.30 | 167.00 | 167.00 | 2,394,088 |
| 2024-07-30 | 164.20 | 170.00 | 162.20 | 168.30 | 168.30 | 4,642,582 |
| 2024-07-29 | 174.50 | 174.60 | 165.00 | 165.70 | 165.70 | 5,950,144 |
| 2024-07-26 | 180.50 | 184.30 | 173.60 | 175.50 | 175.50 | 5,782,065 |
| 2024-07-25 | 183.00 | 184.70 | 180.80 | 183.40 | 183.40 | 1,877,947 |
| 2024-07-24 | 183.80 | 187.50 | 181.40 | 184.10 | 184.10 | 3,430,516 |
| 2024-07-23 | 185.00 | 187.50 | 182.30 | 184.10 | 184.10 | 6,268,405 |
| 2024-07-22 | 176.80 | 184.70 | 173.50 | 183.20 | 183.20 | 9,868,031 |
| 2024-07-19 | 174.40 | 178.30 | 172.70 | 176.00 | 176.00 | 5,502,025 |
| 2024-07-18 | 167.00 | 176.00 | 165.50 | 173.10 | 173.10 | 7,185,963 |
| 2024-07-17 | 169.50 | 174.70 | 167.10 | 168.20 | 168.20 | 6,917,772 |
| 2024-07-16 | 164.30 | 171.30 | 162.10 | 169.80 | 169.80 | 5,266,255 |
| 2024-07-15 | 171.00 | 171.00 | 163.80 | 164.60 | 164.60 | 3,079,336 |
| 2024-07-12 | 174.00 | 174.40 | 165.70 | 167.90 | 167.90 | 6,564,459 |
| 2024-07-11 | 161.80 | 174.80 | 161.50 | 171.30 | 171.30 | 8,536,297 |
| 2024-07-10 | 165.70 | 170.00 | 160.10 | 162.30 | 162.30 | 11,724,489 |
| 2024-07-09 | 177.00 | 177.70 | 165.40 | 168.50 | 168.50 | 8,915,932 |
| 2024-07-08 | 184.20 | 185.40 | 177.00 | 177.90 | 177.90 | 6,490,401 |
| 2024-07-05 | 184.00 | 186.30 | 179.60 | 183.10 | 183.10 | 6,744,615 |
| 2024-07-04 | 193.00 | 193.00 | 183.90 | 186.90 | 186.90 | 5,732,128 |
| 2024-07-03 | 198.10 | 198.70 | 192.20 | 195.10 | 195.10 | 2,881,734 |
| 2024-07-02 | 201.90 | 205.30 | 196.30 | 199.10 | 199.10 | 4,719,903 |
| 2024-07-01 | 197.50 | 201.50 | 195.20 | 200.00 | 200.00 | 3,848,555 |
| 2024-06-28 | 194.90 | 198.00 | 193.60 | 195.40 | 195.40 | 3,591,463 |
| 2024-06-27 | 195.50 | 195.90 | 191.50 | 195.30 | 195.30 | 1,926,299 |
| 2024-06-26 | 194.60 | 197.00 | 193.20 | 194.70 | 194.70 | 2,562,503 |
| 2024-06-25 | 192.80 | 196.50 | 190.10 | 195.80 | 195.80 | 2,556,778 |
| 2024-06-24 | 196.00 | 197.40 | 191.00 | 192.20 | 192.20 | 4,666,551 |
| 2024-06-21 | 200.30 | 200.60 | 194.20 | 195.50 | 195.50 | 2,927,000 |
| 2024-06-20 | 195.50 | 200.80 | 189.20 | 197.90 | 197.90 | 5,684,465 |
| 2024-06-19 | 200.80 | 201.30 | 190.80 | 192.40 | 192.40 | 4,556,632 |
| 2024-06-18 | 204.80 | 205.70 | 197.70 | 201.30 | 201.30 | 3,431,522 |
| 2024-06-17 | 209.50 | 211.80 | 204.20 | 205.50 | 205.50 | 3,661,468 |
| 2024-06-14 | 208.00 | 210.00 | 205.60 | 208.80 | 208.80 | 3,505,058 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.