RussNeft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 81.100 | 83.000 | 78.300 | 79.300 | 79.300 | 4,541,620 |
| 2026-07-27 | 84.600 | 85.200 | 79.050 | 81.300 | 81.300 | 8,377,106 |
| 2026-07-24 | 83.750 | 85.800 | 80.350 | 83.550 | 83.550 | 10,678,058 |
| 2026-07-23 | 81.200 | 86.650 | 80.800 | 85.200 | 85.200 | 21,506,359 |
| 2026-07-22 | 78.000 | 82.800 | 76.750 | 80.000 | 80.000 | 15,025,338 |
| 2026-07-21 | 75.700 | 79.950 | 74.050 | 77.850 | 77.850 | 9,223,736 |
| 2026-07-20 | 72.200 | 76.400 | 69.300 | 73.600 | 73.600 | 10,200,317 |
| 2026-07-17 | 68.950 | 71.200 | 67.100 | 67.500 | 67.500 | 7,257,616 |
| 2026-07-16 | 74.150 | 74.400 | 68.900 | 70.200 | 70.200 | 8,284,992 |
| 2026-07-15 | 79.200 | 79.600 | 74.100 | 75.800 | 75.800 | 7,211,571 |
| 2026-07-14 | 81.000 | 82.500 | 78.200 | 79.700 | 79.700 | 8,212,307 |
| 2026-07-13 | 75.450 | 81.250 | 74.700 | 76.300 | 76.300 | 12,215,128 |
| 2026-07-10 | 76.700 | 77.250 | 74.150 | 75.450 | 75.450 | 4,877,515 |
| 2026-07-09 | 81.750 | 81.750 | 76.550 | 77.900 | 77.900 | 8,090,196 |
| 2026-07-08 | 75.750 | 82.300 | 75.200 | 81.350 | 81.350 | 23,321,968 |
| 2026-07-07 | 70.800 | 77.100 | 69.050 | 72.050 | 72.050 | 7,817,316 |
| 2026-07-06 | 70.500 | 71.700 | 67.150 | 70.650 | 70.650 | 5,409,605 |
| 2026-07-03 | 73.500 | 74.000 | 69.050 | 70.700 | 70.700 | 5,550,846 |
| 2026-07-02 | 75.150 | 75.550 | 72.000 | 73.650 | 73.650 | 6,607,735 |
| 2026-07-01 | 72.750 | 78.200 | 71.700 | 74.850 | 74.850 | 9,186,925 |
| 2026-06-30 | 74.600 | 75.650 | 72.500 | 72.900 | 72.900 | 5,154,017 |
| 2026-06-29 | 73.400 | 75.850 | 70.950 | 74.150 | 74.150 | 11,363,725 |
| 2026-06-26 | 66.800 | 75.850 | 65.300 | 70.700 | 70.700 | 13,882,360 |
| 2026-06-25 | 66.950 | 68.600 | 65.000 | 67.400 | 67.400 | 5,650,014 |
| 2026-06-24 | 71.750 | 72.900 | 67.000 | 67.550 | 67.550 | 4,860,433 |
| 2026-06-23 | 71.400 | 73.000 | 67.850 | 72.250 | 72.250 | 6,058,737 |
| 2026-06-22 | 83.500 | 83.800 | 69.700 | 72.600 | 72.600 | 10,616,817 |
| 2026-06-19 | 84.200 | 85.450 | 81.900 | 82.750 | 82.750 | 3,641,455 |
| 2026-06-18 | 84.350 | 84.850 | 82.250 | 82.750 | 82.750 | 3,557,518 |
| 2026-06-17 | 86.400 | 87.200 | 83.500 | 85.000 | 85.000 | 6,336,071 |
| 2026-06-16 | 94.600 | 95.200 | 85.700 | 88.150 | 88.150 | 8,359,451 |
| 2026-06-15 | 94.100 | 94.950 | 92.600 | 94.100 | 94.100 | 2,066,596 |
| 2026-06-11 | 97.550 | 98.450 | 93.150 | 95.100 | 95.100 | 3,745,377 |
| 2026-06-10 | 95.000 | 98.800 | 93.450 | 97.350 | 97.350 | 3,753,615 |
| 2026-06-09 | 94.500 | 95.250 | 92.000 | 94.300 | 94.300 | 2,103,478 |
| 2026-06-08 | 94.050 | 98.000 | 94.000 | 94.550 | 94.550 | 4,602,721 |
| 2026-06-05 | 95.100 | 96.250 | 94.000 | 94.500 | 94.500 | 1,444,509 |
| 2026-06-04 | 97.950 | 98.200 | 94.950 | 95.400 | 95.400 | 1,596,176 |
| 2026-06-03 | 98.950 | 100.00 | 97.450 | 98.050 | 98.050 | 2,052,864 |
| 2026-06-02 | 97.300 | 99.600 | 95.450 | 98.300 | 98.300 | 2,663,358 |
| 2026-06-01 | 93.400 | 99.600 | 92.750 | 98.000 | 98.000 | 7,627,356 |
| 2026-05-29 | 97.300 | 98.100 | 91.200 | 92.350 | 92.350 | 4,214,144 |
| 2026-05-28 | 100.40 | 102.15 | 97.050 | 99.850 | 99.850 | 2,222,434 |
| 2026-05-27 | 100.00 | 100.55 | 98.850 | 100.30 | 100.30 | 968,947 |
| 2026-05-26 | 100.35 | 101.90 | 99.000 | 100.15 | 100.15 | 2,434,072 |
| 2026-05-25 | 102.50 | 103.85 | 98.000 | 100.10 | 100.10 | 4,961,165 |
| 2026-05-22 | 102.95 | 104.50 | 101.20 | 101.70 | 101.70 | 1,200,756 |
| 2026-05-21 | 103.70 | 105.05 | 101.60 | 104.50 | 104.50 | 1,956,928 |
| 2026-05-20 | 108.30 | 108.85 | 102.95 | 103.35 | 103.35 | 2,532,870 |
| 2026-05-19 | 109.15 | 109.60 | 107.60 | 108.15 | 108.15 | 1,474,049 |
| 2026-05-18 | 105.25 | 110.15 | 104.20 | 107.30 | 107.30 | 4,452,345 |
| 2026-05-15 | 104.45 | 106.50 | 104.00 | 104.40 | 104.40 | 1,602,500 |
| 2026-05-14 | 106.05 | 106.65 | 104.20 | 104.40 | 104.40 | 1,031,046 |
| 2026-05-13 | 106.70 | 107.15 | 105.80 | 106.60 | 106.60 | 995,494 |
| 2026-05-12 | 106.70 | 107.60 | 105.05 | 107.10 | 107.10 | 1,743,551 |
| 2026-05-11 | 104.45 | 106.65 | 103.85 | 105.70 | 105.70 | 1,557,370 |
| 2026-05-08 | 104.40 | 104.95 | 101.40 | 101.70 | 101.70 | 2,307,063 |
| 2026-05-07 | 107.30 | 107.40 | 103.40 | 104.50 | 104.50 | 2,278,560 |
| 2026-05-06 | 110.50 | 110.75 | 106.35 | 108.15 | 108.15 | 4,189,111 |
| 2026-05-05 | 112.05 | 112.10 | 109.35 | 111.05 | 111.05 | 1,782,138 |
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.