RussNeft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	118.40	118.70	114.45	115.65	115.65	5,817,311
2026-02-04	119.70	121.40	118.10	119.05	119.05	5,883,753
2026-02-03	118.45	121.60	118.40	120.40	120.40	4,566,928
2026-02-02	120.40	122.70	117.80	118.35	118.35	10,249,142
2026-01-30	121.10	122.20	117.40	120.20	120.20	8,715,425
2026-01-29	113.15	124.15	113.15	119.00	119.00	22,005,429
2026-01-28	114.45	114.95	112.40	114.35	114.35	3,708,819
2026-01-27	110.50	115.60	110.10	113.60	113.60	7,301,427
2026-01-26	109.85	111.90	107.65	110.75	110.75	6,309,536
2026-01-23	109.45	111.70	108.55	109.30	109.30	4,227,174
2026-01-22	111.30	113.05	108.50	110.25	110.25	5,690,855
2026-01-21	107.10	111.75	105.20	107.40	107.40	10,700,676
2026-01-20	103.00	108.60	102.05	104.00	104.00	6,422,047
2026-01-19	101.45	105.35	100.45	103.45	103.45	7,104,396
2026-01-16	98.400	101.55	98.400	100.20	100.20	3,110,971
2026-01-15	99.250	101.95	98.450	99.650	99.650	4,834,273
2026-01-14	97.500	102.45	96.200	97.850	97.850	7,689,407
2026-01-13	95.650	98.450	95.100	96.450	96.450	3,924,178
2026-01-12	95.600	96.400	95.200	95.550	95.550	749,758
2026-01-09	95.400	97.100	95.050	95.600	95.600	1,174,322
2026-01-08	95.500	95.900	94.000	95.350	95.350	1,133,165
2026-01-06	96.050	96.450	95.550	95.900	95.900	576,246
2026-01-05	97.400	97.850	95.650	96.650	96.650	2,129,332
2025-12-30	98.350	98.450	97.000	97.500	97.500	1,218,184
2025-12-29	99.650	101.20	97.200	97.300	97.300	5,476,857
2025-12-26	98.150	99.750	98.150	99.300	99.300	1,043,762
2025-12-25	99.650	99.900	97.700	98.000	98.000	1,070,839
2025-12-24	100.00	100.10	98.550	99.650	99.650	838,922
2025-12-23	100.25	100.25	98.350	99.950	99.950	1,041,045
2025-12-22	100.65	101.20	99.150	99.600	99.600	1,918,831
2025-12-19	100.90	102.35	100.15	100.60	100.60	2,755,203
2025-12-18	101.95	102.25	100.30	100.55	100.55	1,570,077
2025-12-17	101.90	103.25	100.10	101.15	101.15	3,172,023
2025-12-16	102.00	102.90	101.50	102.15	102.15	1,354,892
2025-12-15	101.00	102.25	99.500	101.95	101.95	1,698,330
2025-12-12	102.50	103.10	100.05	100.55	100.55	1,771,842
2025-12-11	101.70	103.20	101.50	101.95	101.95	2,274,213
2025-12-10	101.90	102.40	100.85	101.65	101.65	1,387,337
2025-12-09	100.00	102.45	100.00	100.85	100.85	2,602,963
2025-12-08	101.80	104.35	99.100	101.45	101.45	6,254,693
2025-12-05	99.500	103.15	99.500	101.80	101.80	4,394,466
2025-12-04	98.550	101.25	98.550	100.10	100.10	1,978,233
2025-12-03	98.450	99.000	97.000	98.250	98.250	1,454,291
2025-12-02	100.15	100.70	99.100	99.500	99.500	1,114,843
2025-12-01	99.500	101.50	99.500	100.55	100.55	1,894,718
2025-11-28	98.500	100.60	97.800	100.35	100.35	1,361,472
2025-11-27	100.20	100.40	97.100	98.150	98.150	1,264,393
2025-11-26	101.00	101.00	99.500	99.650	99.650	1,332,380
2025-11-25	99.000	101.85	98.800	101.20	101.20	3,704,135
2025-11-24	100.05	102.50	97.500	98.900	98.900	2,434,506
2025-11-21	101.10	101.95	99.150	100.40	100.40	3,168,286
2025-11-20	97.750	102.00	97.750	98.350	98.350	5,110,783
2025-11-19	96.250	99.950	96.200	98.900	98.900	5,191,796
2025-11-18	94.550	97.800	94.300	97.000	97.000	2,816,495
2025-11-17	96.150	96.400	93.600	94.800	94.800	2,133,927
2025-11-14	96.000	96.500	94.950	95.700	95.700	1,287,013
2025-11-13	95.650	96.800	94.500	95.150	95.150	976,181
2025-11-12	98.650	98.650	95.000	96.100	96.100	1,551,850
2025-11-11	96.900	98.450	96.450	97.500	97.500	1,420,043
2025-11-10	96.350	99.000	96.000	96.800	96.800	2,952,454

← NewerPage 4 of 22 · 1,270 trading daysOlder →

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.