RussNeft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 161.60 | 166.60 | 161.00 | 163.50 | 163.50 | 4,501,303 |
| 2023-09-27 | 155.80 | 162.40 | 154.50 | 160.20 | 160.20 | 5,436,406 |
| 2023-09-26 | 153.10 | 154.00 | 150.60 | 154.00 | 154.00 | 1,358,445 |
| 2023-09-25 | 154.60 | 157.00 | 152.10 | 153.40 | 153.40 | 2,341,500 |
| 2023-09-22 | 152.40 | 154.40 | 149.50 | 152.60 | 152.60 | 4,467,153 |
| 2023-09-21 | 152.40 | 155.90 | 149.50 | 151.80 | 151.80 | 3,769,762 |
| 2023-09-20 | 160.00 | 160.10 | 148.70 | 153.40 | 153.40 | 10,787,302 |
| 2023-09-19 | 169.80 | 170.60 | 156.20 | 160.40 | 160.40 | 8,267,954 |
| 2023-09-18 | 173.30 | 175.90 | 169.00 | 169.50 | 169.50 | 4,886,995 |
| 2023-09-15 | 168.00 | 173.60 | 160.30 | 171.20 | 171.20 | 8,257,379 |
| 2023-09-14 | 179.00 | 179.00 | 148.50 | 165.20 | 165.20 | 13,904,772 |
| 2023-09-13 | 177.80 | 182.50 | 174.00 | 178.00 | 178.00 | 5,437,912 |
| 2023-09-12 | 173.00 | 179.80 | 171.50 | 177.40 | 177.40 | 7,445,635 |
| 2023-09-11 | 182.40 | 184.40 | 164.50 | 171.00 | 171.00 | 6,516,253 |
| 2023-09-08 | 183.90 | 185.30 | 178.20 | 181.80 | 181.80 | 3,901,589 |
| 2023-09-07 | 195.00 | 196.20 | 179.00 | 183.50 | 183.50 | 10,031,260 |
| 2023-09-06 | 187.00 | 197.70 | 186.50 | 193.70 | 193.70 | 15,264,743 |
| 2023-09-05 | 187.90 | 190.50 | 184.20 | 186.10 | 186.10 | 4,486,355 |
| 2023-09-04 | 178.80 | 190.70 | 178.70 | 187.40 | 187.40 | 10,310,008 |
| 2023-09-01 | 181.70 | 182.30 | 176.90 | 178.30 | 178.30 | 2,808,171 |
| 2023-08-31 | 182.70 | 184.40 | 180.90 | 181.70 | 181.70 | 1,889,174 |
| 2023-08-30 | 183.80 | 185.10 | 180.20 | 182.60 | 182.60 | 3,005,794 |
| 2023-08-29 | 183.50 | 186.30 | 182.40 | 183.20 | 183.20 | 3,660,230 |
| 2023-08-28 | 184.90 | 186.60 | 182.50 | 183.80 | 183.80 | 3,235,352 |
| 2023-08-25 | 186.50 | 193.00 | 181.50 | 184.40 | 184.40 | 10,702,017 |
| 2023-08-24 | 185.90 | 186.80 | 181.00 | 185.90 | 185.90 | 2,567,587 |
| 2023-08-23 | 191.00 | 192.40 | 182.60 | 185.90 | 185.90 | 4,927,908 |
| 2023-08-22 | 190.80 | 193.00 | 188.10 | 190.00 | 190.00 | 4,572,972 |
| 2023-08-21 | 189.00 | 197.60 | 187.20 | 189.90 | 189.90 | 14,672,926 |
| 2023-08-18 | 191.90 | 191.90 | 185.00 | 187.40 | 187.40 | 3,558,622 |
| 2023-08-17 | 195.00 | 196.00 | 188.20 | 190.20 | 190.20 | 6,213,352 |
| 2023-08-16 | 197.00 | 201.90 | 184.80 | 188.60 | 188.60 | 19,950,931 |
| 2023-08-15 | 184.00 | 200.50 | 180.00 | 195.90 | 195.90 | 33,382,893 |
| 2023-08-14 | 177.10 | 199.30 | 176.00 | 188.00 | 188.00 | 55,629,854 |
| 2023-08-11 | 171.50 | 181.40 | 171.00 | 174.50 | 174.50 | 16,315,039 |
| 2023-08-10 | 175.30 | 176.40 | 162.70 | 169.70 | 169.70 | 3,177,160 |
| 2023-08-09 | 172.40 | 176.40 | 170.90 | 173.40 | 173.40 | 4,091,602 |
| 2023-08-08 | 173.80 | 173.90 | 167.00 | 170.00 | 170.00 | 3,180,111 |
| 2023-08-07 | 173.90 | 180.30 | 171.80 | 172.90 | 172.90 | 5,456,160 |
| 2023-08-04 | 168.50 | 180.80 | 157.00 | 170.70 | 170.70 | 22,221,903 |
| 2023-08-03 | 163.60 | 171.60 | 163.60 | 167.90 | 167.90 | 5,923,383 |
| 2023-08-02 | 164.80 | 168.00 | 163.60 | 164.70 | 164.70 | 2,547,476 |
| 2023-08-01 | 169.10 | 171.40 | 162.40 | 163.50 | 163.50 | 6,476,914 |
| 2023-07-31 | 159.60 | 169.10 | 158.50 | 168.40 | 168.40 | 11,609,179 |
| 2023-07-28 | 160.50 | 160.90 | 156.10 | 158.00 | 158.00 | 2,521,269 |
| 2023-07-27 | 152.60 | 161.50 | 151.70 | 160.20 | 160.20 | 16,785,964 |
| 2023-07-26 | 151.70 | 153.60 | 147.70 | 151.30 | 151.30 | 3,393,996 |
| 2023-07-25 | 148.50 | 151.50 | 148.30 | 151.00 | 151.00 | 3,222,555 |
| 2023-07-24 | 147.20 | 148.70 | 146.30 | 147.30 | 147.30 | 1,365,558 |
| 2023-07-21 | 147.00 | 148.30 | 144.40 | 146.10 | 146.10 | 2,070,559 |
| 2023-07-20 | 151.90 | 151.90 | 147.00 | 147.30 | 147.30 | 2,045,526 |
| 2023-07-19 | 153.90 | 155.00 | 149.20 | 150.80 | 150.80 | 3,952,728 |
| 2023-07-18 | 146.70 | 154.00 | 146.70 | 153.10 | 153.10 | 7,347,159 |
| 2023-07-17 | 145.80 | 148.40 | 143.30 | 146.70 | 146.70 | 1,621,345 |
| 2023-07-14 | 146.80 | 148.00 | 145.20 | 145.70 | 145.70 | 1,281,489 |
| 2023-07-13 | 149.20 | 149.30 | 146.30 | 146.70 | 146.70 | 1,344,130 |
| 2023-07-12 | 148.90 | 149.60 | 147.50 | 148.30 | 148.30 | 1,521,061 |
| 2023-07-11 | 148.10 | 151.80 | 147.40 | 148.60 | 148.60 | 4,579,802 |
| 2023-07-10 | 145.00 | 150.40 | 143.80 | 147.50 | 147.50 | 6,446,837 |
| 2023-07-07 | 142.20 | 146.60 | 142.20 | 143.40 | 143.40 | 1,933,184 |
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.