RussNeft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 195.10 | 208.90 | 185.90 | 207.00 | 207.00 | 6,433,969 |
| 2024-06-11 | 210.60 | 211.20 | 202.50 | 206.50 | 206.50 | 5,980,020 |
| 2024-06-10 | 212.30 | 219.20 | 208.00 | 212.40 | 212.40 | 8,220,715 |
| 2024-06-07 | 200.80 | 211.80 | 200.00 | 210.40 | 210.40 | 7,222,370 |
| 2024-06-06 | 200.80 | 203.00 | 197.70 | 198.20 | 198.20 | 4,819,865 |
| 2024-06-05 | 197.00 | 205.20 | 195.30 | 201.50 | 201.50 | 9,589,666 |
| 2024-06-04 | 196.00 | 197.50 | 186.70 | 194.00 | 194.00 | 9,338,446 |
| 2024-06-03 | 199.40 | 204.70 | 189.20 | 194.60 | 194.60 | 10,422,640 |
| 2024-05-31 | 205.20 | 206.00 | 194.00 | 197.50 | 197.50 | 9,477,052 |
| 2024-05-30 | 212.80 | 215.60 | 201.40 | 208.20 | 208.20 | 11,193,946 |
| 2024-05-29 | 206.20 | 212.60 | 203.50 | 208.70 | 208.70 | 11,211,761 |
| 2024-05-28 | 198.00 | 211.30 | 195.10 | 205.50 | 205.50 | 15,578,568 |
| 2024-05-27 | 210.50 | 210.80 | 195.80 | 202.00 | 202.00 | 8,931,258 |
| 2024-05-24 | 221.40 | 223.70 | 205.60 | 210.50 | 210.50 | 15,994,609 |
| 2024-05-23 | 221.50 | 225.60 | 219.40 | 221.90 | 221.90 | 4,510,008 |
| 2024-05-22 | 229.20 | 230.90 | 219.00 | 223.50 | 223.50 | 5,596,574 |
| 2024-05-21 | 225.00 | 231.50 | 218.10 | 226.50 | 226.50 | 9,159,137 |
| 2024-05-20 | 235.10 | 239.50 | 225.30 | 231.70 | 231.70 | 7,335,517 |
| 2024-05-17 | 239.00 | 239.80 | 230.60 | 232.40 | 232.40 | 6,266,350 |
| 2024-05-16 | 235.00 | 242.40 | 232.40 | 239.50 | 239.50 | 15,905,983 |
| 2024-05-15 | 237.40 | 238.40 | 229.40 | 231.20 | 231.20 | 9,960,001 |
| 2024-05-14 | 230.30 | 238.60 | 227.20 | 235.20 | 235.20 | 17,846,149 |
| 2024-05-13 | 221.00 | 230.90 | 219.80 | 229.30 | 229.30 | 15,358,314 |
| 2024-05-10 | 221.00 | 222.90 | 218.10 | 218.90 | 218.90 | 3,392,401 |
| 2024-05-08 | 225.50 | 226.70 | 216.50 | 219.40 | 219.40 | 15,952,333 |
| 2024-05-07 | 226.40 | 234.80 | 222.00 | 224.40 | 224.40 | 24,442,115 |
| 2024-05-06 | 212.20 | 227.30 | 211.30 | 225.00 | 225.00 | 22,485,253 |
| 2024-05-03 | 205.20 | 211.20 | 201.80 | 209.90 | 209.90 | 9,403,859 |
| 2024-05-02 | 207.70 | 213.00 | 201.30 | 203.00 | 203.00 | 12,255,163 |
| 2024-04-30 | 216.30 | 216.40 | 205.00 | 211.00 | 211.00 | 12,004,990 |
| 2024-04-29 | 224.60 | 224.60 | 213.50 | 215.00 | 215.00 | 9,020,779 |
| 2024-04-27 | 229.10 | 231.50 | 225.20 | 226.00 | 226.00 | 3,439,030 |
| 2024-04-26 | 226.20 | 233.00 | 225.10 | 226.60 | 226.60 | 9,769,829 |
| 2024-04-25 | 234.00 | 235.30 | 225.10 | 227.10 | 227.10 | 7,098,903 |
| 2024-04-24 | 240.00 | 241.60 | 233.00 | 234.50 | 234.50 | 6,852,833 |
| 2024-04-23 | 243.10 | 249.80 | 236.70 | 241.00 | 241.00 | 18,468,587 |
| 2024-04-22 | 234.00 | 244.00 | 229.70 | 238.90 | 238.90 | 11,237,719 |
| 2024-04-19 | 237.90 | 239.40 | 228.80 | 236.30 | 236.30 | 14,486,643 |
| 2024-04-18 | 234.50 | 241.50 | 230.20 | 233.50 | 233.50 | 30,019,891 |
| 2024-04-17 | 235.00 | 243.60 | 227.40 | 232.50 | 232.50 | 39,522,991 |
| 2024-04-16 | 258.00 | 258.00 | 237.50 | 244.10 | 244.10 | 27,623,482 |
| 2024-04-15 | 265.90 | 268.60 | 256.40 | 258.10 | 258.10 | 12,354,383 |
| 2024-04-12 | 268.70 | 270.90 | 258.80 | 266.20 | 266.20 | 15,476,666 |
| 2024-04-11 | 269.00 | 274.90 | 264.20 | 270.90 | 270.90 | 29,877,274 |
| 2024-04-10 | 263.60 | 271.40 | 254.90 | 258.20 | 258.20 | 27,398,805 |
| 2024-04-09 | 272.30 | 286.70 | 253.30 | 266.00 | 266.00 | 87,082,452 |
| 2024-04-08 | 241.50 | 277.60 | 239.00 | 265.30 | 265.30 | 94,347,332 |
| 2024-04-05 | 235.90 | 246.60 | 233.10 | 242.60 | 242.60 | 35,198,067 |
| 2024-04-04 | 232.00 | 242.90 | 225.70 | 241.20 | 241.20 | 35,862,481 |
| 2024-04-03 | 237.50 | 239.10 | 227.60 | 234.60 | 234.60 | 31,654,278 |
| 2024-04-02 | 220.00 | 244.90 | 218.50 | 241.60 | 241.60 | 85,005,717 |
| 2024-04-01 | 200.50 | 219.00 | 199.20 | 207.40 | 207.40 | 28,000,432 |
| 2024-03-29 | 197.40 | 198.00 | 190.30 | 192.40 | 192.40 | 11,702,685 |
| 2024-03-28 | 187.80 | 199.40 | 187.40 | 196.80 | 196.80 | 23,448,685 |
| 2024-03-27 | 183.30 | 187.90 | 182.20 | 185.10 | 185.10 | 5,647,870 |
| 2024-03-26 | 180.30 | 186.60 | 180.00 | 182.90 | 182.90 | 7,365,851 |
| 2024-03-25 | 177.20 | 180.40 | 175.40 | 178.60 | 178.60 | 3,522,300 |
| 2024-03-22 | 176.80 | 181.40 | 173.20 | 178.40 | 178.40 | 8,035,935 |
| 2024-03-21 | 176.50 | 177.40 | 171.10 | 174.10 | 174.10 | 6,779,550 |
| 2024-03-20 | 182.50 | 184.30 | 173.70 | 176.00 | 176.00 | 10,645,817 |
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.