RussNeft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 111.20 | 112.55 | 107.80 | 111.85 | 111.85 | 4,353,029 |
| 2026-04-30 | 111.65 | 112.45 | 109.80 | 110.70 | 110.70 | 3,159,796 |
| 2026-04-29 | 110.95 | 111.85 | 108.55 | 109.30 | 109.30 | 4,945,558 |
| 2026-04-28 | 112.90 | 114.15 | 107.50 | 111.60 | 111.60 | 5,092,696 |
| 2026-04-27 | 114.25 | 115.05 | 111.45 | 114.40 | 114.40 | 3,827,630 |
| 2026-04-24 | 114.35 | 115.60 | 113.00 | 113.65 | 113.65 | 3,278,424 |
| 2026-04-23 | 114.40 | 116.85 | 113.50 | 114.35 | 114.35 | 5,446,483 |
| 2026-04-22 | 114.50 | 114.65 | 112.45 | 114.20 | 114.20 | 2,886,433 |
| 2026-04-21 | 113.70 | 116.55 | 110.50 | 114.00 | 114.00 | 6,960,437 |
| 2026-04-20 | 112.15 | 115.75 | 111.25 | 113.90 | 113.90 | 9,844,957 |
| 2026-04-17 | 117.65 | 117.65 | 106.25 | 110.00 | 110.00 | 10,131,435 |
| 2026-04-16 | 117.60 | 118.85 | 117.20 | 117.90 | 117.90 | 1,220,678 |
| 2026-04-15 | 116.90 | 118.35 | 115.40 | 117.90 | 117.90 | 1,531,546 |
| 2026-04-14 | 118.20 | 119.00 | 116.00 | 116.50 | 116.50 | 2,042,633 |
| 2026-04-13 | 116.20 | 123.45 | 115.05 | 120.10 | 120.10 | 7,402,367 |
| 2026-04-10 | 121.25 | 121.75 | 115.45 | 119.75 | 119.75 | 2,561,945 |
| 2026-04-09 | 123.45 | 124.00 | 120.40 | 121.65 | 121.65 | 2,052,818 |
| 2026-04-08 | 119.05 | 124.35 | 118.75 | 122.20 | 122.20 | 6,254,362 |
| 2026-04-07 | 126.50 | 131.50 | 125.05 | 130.70 | 130.70 | 6,374,286 |
| 2026-04-06 | 126.35 | 127.35 | 123.50 | 126.20 | 126.20 | 2,950,912 |
| 2026-04-03 | 124.20 | 126.85 | 122.50 | 124.75 | 124.75 | 1,868,062 |
| 2026-04-02 | 126.00 | 127.80 | 123.20 | 123.90 | 123.90 | 3,819,148 |
| 2026-04-01 | 126.00 | 126.60 | 122.70 | 123.60 | 123.60 | 2,848,821 |
| 2026-03-31 | 129.45 | 129.65 | 125.50 | 126.75 | 126.75 | 4,583,826 |
| 2026-03-30 | 129.30 | 132.70 | 129.15 | 129.80 | 129.80 | 3,268,715 |
| 2026-03-27 | 129.00 | 131.05 | 128.00 | 128.95 | 128.95 | 4,258,712 |
| 2026-03-26 | 131.25 | 133.05 | 128.10 | 130.50 | 130.50 | 4,566,470 |
| 2026-03-25 | 131.80 | 131.80 | 128.05 | 129.75 | 129.75 | 4,823,111 |
| 2026-03-24 | 134.25 | 134.65 | 131.55 | 133.15 | 133.15 | 3,011,549 |
| 2026-03-23 | 138.35 | 139.70 | 130.00 | 133.30 | 133.30 | 10,582,638 |
| 2026-03-20 | 137.30 | 139.45 | 135.35 | 136.00 | 136.00 | 4,097,054 |
| 2026-03-19 | 140.00 | 141.50 | 135.75 | 138.05 | 138.05 | 11,730,508 |
| 2026-03-18 | 133.10 | 139.60 | 130.50 | 136.80 | 136.80 | 15,455,416 |
| 2026-03-17 | 137.00 | 137.90 | 133.50 | 134.75 | 134.75 | 4,704,518 |
| 2026-03-16 | 141.50 | 143.00 | 135.40 | 136.70 | 136.70 | 8,807,978 |
| 2026-03-13 | 142.35 | 143.45 | 139.90 | 140.80 | 140.80 | 5,951,594 |
| 2026-03-12 | 144.00 | 145.00 | 140.65 | 142.25 | 142.25 | 9,575,650 |
| 2026-03-11 | 139.90 | 142.20 | 138.85 | 140.15 | 140.15 | 6,249,884 |
| 2026-03-10 | 145.20 | 146.50 | 138.45 | 140.65 | 140.65 | 21,856,118 |
| 2026-03-09 | 154.55 | 157.75 | 143.25 | 149.00 | 149.00 | 42,476,933 |
| 2026-03-06 | 142.00 | 145.90 | 139.70 | 143.80 | 143.80 | 33,768,825 |
| 2026-03-05 | 140.25 | 143.95 | 137.80 | 139.20 | 139.20 | 27,543,826 |
| 2026-03-04 | 143.50 | 148.30 | 136.60 | 138.80 | 138.80 | 46,495,725 |
| 2026-03-03 | 135.70 | 145.25 | 135.40 | 142.60 | 142.60 | 96,280,090 |
| 2026-03-02 | 119.55 | 135.00 | 119.20 | 129.85 | 129.85 | 51,056,368 |
| 2026-02-27 | 114.80 | 118.25 | 114.70 | 117.00 | 117.00 | 4,507,424 |
| 2026-02-26 | 115.35 | 116.20 | 113.25 | 114.80 | 114.80 | 2,233,279 |
| 2026-02-25 | 115.15 | 115.95 | 114.35 | 115.85 | 115.85 | 1,511,893 |
| 2026-02-24 | 117.40 | 118.15 | 114.40 | 115.10 | 115.10 | 3,137,491 |
| 2026-02-20 | 118.25 | 118.85 | 115.70 | 116.50 | 116.50 | 2,376,685 |
| 2026-02-19 | 117.10 | 120.40 | 116.30 | 118.30 | 118.30 | 8,035,544 |
| 2026-02-18 | 114.20 | 117.30 | 111.95 | 115.15 | 115.15 | 6,493,703 |
| 2026-02-17 | 114.85 | 116.55 | 113.75 | 114.05 | 114.05 | 2,033,673 |
| 2026-02-16 | 115.20 | 115.80 | 113.60 | 114.70 | 114.70 | 1,257,418 |
| 2026-02-13 | 115.30 | 117.40 | 113.60 | 114.40 | 114.40 | 3,986,809 |
| 2026-02-12 | 116.25 | 118.25 | 115.10 | 117.50 | 117.50 | 3,196,359 |
| 2026-02-11 | 115.75 | 117.30 | 112.65 | 116.50 | 116.50 | 4,980,026 |
| 2026-02-10 | 115.00 | 117.35 | 114.40 | 115.50 | 115.50 | 2,091,317 |
| 2026-02-09 | 115.30 | 116.20 | 113.15 | 115.55 | 115.55 | 3,121,420 |
| 2026-02-06 | 116.00 | 117.70 | 115.10 | 116.35 | 116.35 | 3,444,772 |
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.