RussNeft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 95.700 | 97.750 | 95.000 | 96.300 | 96.300 | 1,972,353 |
| 2025-11-06 | 96.150 | 96.750 | 95.000 | 95.500 | 95.500 | 1,360,847 |
| 2025-11-05 | 97.200 | 97.700 | 95.300 | 96.000 | 96.000 | 5,084,622 |
| 2025-11-03 | 93.250 | 98.800 | 93.250 | 97.800 | 97.800 | 9,102,540 |
| 2025-11-01 | 92.600 | 93.500 | 92.200 | 93.300 | 93.300 | 476,160 |
| 2025-10-31 | 94.400 | 94.700 | 91.800 | 92.500 | 92.500 | 1,501,086 |
| 2025-10-30 | 93.100 | 95.600 | 92.350 | 94.450 | 94.450 | 2,081,644 |
| 2025-10-29 | 93.500 | 94.450 | 92.050 | 93.450 | 93.450 | 1,542,636 |
| 2025-10-28 | 91.200 | 94.200 | 90.150 | 93.350 | 93.350 | 2,281,693 |
| 2025-10-27 | 94.050 | 94.250 | 90.800 | 92.800 | 92.800 | 2,310,122 |
| 2025-10-24 | 96.300 | 96.750 | 93.850 | 95.200 | 95.200 | 2,638,680 |
| 2025-10-23 | 96.150 | 96.550 | 94.450 | 95.400 | 95.400 | 3,398,712 |
| 2025-10-22 | 98.750 | 101.30 | 96.800 | 99.750 | 99.750 | 2,752,290 |
| 2025-10-21 | 104.00 | 104.40 | 97.450 | 98.250 | 98.250 | 4,813,789 |
| 2025-10-20 | 102.50 | 105.20 | 101.95 | 104.15 | 104.15 | 4,161,109 |
| 2025-10-17 | 100.60 | 103.15 | 100.50 | 101.60 | 101.60 | 6,729,577 |
| 2025-10-16 | 92.450 | 100.50 | 91.350 | 93.800 | 93.800 | 5,356,789 |
| 2025-10-15 | 94.500 | 95.100 | 91.600 | 92.550 | 92.550 | 3,837,351 |
| 2025-10-14 | 96.350 | 96.350 | 94.150 | 94.750 | 94.750 | 1,532,677 |
| 2025-10-13 | 97.600 | 99.250 | 94.700 | 96.350 | 96.350 | 5,322,451 |
| 2025-10-10 | 100.75 | 103.00 | 97.550 | 100.30 | 100.30 | 5,318,035 |
| 2025-10-09 | 99.450 | 101.50 | 95.800 | 101.05 | 101.05 | 6,221,252 |
| 2025-10-08 | 103.90 | 104.45 | 98.150 | 99.300 | 99.300 | 3,674,878 |
| 2025-10-07 | 102.30 | 103.85 | 101.55 | 103.40 | 103.40 | 2,090,213 |
| 2025-10-06 | 101.15 | 103.60 | 98.000 | 103.10 | 103.10 | 7,366,984 |
| 2025-10-03 | 104.20 | 105.95 | 100.80 | 102.05 | 102.05 | 2,959,428 |
| 2025-10-02 | 105.20 | 105.50 | 103.25 | 104.10 | 104.10 | 1,938,957 |
| 2025-10-01 | 106.45 | 107.35 | 104.20 | 105.40 | 105.40 | 2,042,593 |
| 2025-09-30 | 106.00 | 107.25 | 104.10 | 105.25 | 105.25 | 3,243,928 |
| 2025-09-29 | 109.45 | 110.50 | 105.50 | 106.35 | 106.35 | 3,228,993 |
| 2025-09-26 | 108.45 | 110.35 | 107.60 | 109.95 | 109.95 | 2,043,695 |
| 2025-09-25 | 109.05 | 109.70 | 107.35 | 108.10 | 108.10 | 1,611,791 |
| 2025-09-24 | 107.90 | 109.50 | 105.95 | 108.10 | 108.10 | 4,039,269 |
| 2025-09-23 | 110.80 | 111.95 | 107.20 | 110.70 | 110.70 | 3,689,532 |
| 2025-09-22 | 114.10 | 114.60 | 107.20 | 110.20 | 110.20 | 7,041,577 |
| 2025-09-19 | 119.05 | 119.40 | 113.00 | 117.85 | 117.85 | 2,913,972 |
| 2025-09-18 | 120.60 | 120.60 | 118.15 | 119.50 | 119.50 | 1,376,503 |
| 2025-09-17 | 119.00 | 120.80 | 118.55 | 119.95 | 119.95 | 2,187,359 |
| 2025-09-16 | 119.10 | 120.45 | 117.10 | 119.00 | 119.00 | 2,116,449 |
| 2025-09-15 | 118.35 | 120.30 | 117.60 | 118.75 | 118.75 | 2,945,468 |
| 2025-09-12 | 122.15 | 122.80 | 117.85 | 119.00 | 119.00 | 2,453,962 |
| 2025-09-11 | 122.25 | 122.80 | 121.05 | 122.05 | 122.05 | 1,122,123 |
| 2025-09-10 | 123.05 | 123.50 | 121.65 | 122.55 | 122.55 | 1,521,526 |
| 2025-09-09 | 121.75 | 123.65 | 121.75 | 123.00 | 123.00 | 2,269,638 |
| 2025-09-08 | 119.40 | 122.50 | 119.40 | 122.30 | 122.30 | 3,196,325 |
| 2025-09-05 | 119.00 | 120.70 | 119.00 | 119.65 | 119.65 | 1,519,453 |
| 2025-09-04 | 119.90 | 121.15 | 118.55 | 119.35 | 119.35 | 1,272,415 |
| 2025-09-03 | 119.30 | 120.30 | 118.00 | 119.10 | 119.10 | 2,401,359 |
| 2025-09-02 | 121.05 | 122.30 | 118.60 | 120.00 | 120.00 | 2,261,500 |
| 2025-09-01 | 120.95 | 122.60 | 120.85 | 121.90 | 121.90 | 1,355,933 |
| 2025-08-29 | 121.00 | 121.75 | 120.30 | 121.40 | 121.40 | 1,872,101 |
| 2025-08-28 | 124.30 | 124.70 | 120.05 | 122.10 | 122.10 | 3,709,269 |
| 2025-08-27 | 124.90 | 125.75 | 123.75 | 124.25 | 124.25 | 2,944,651 |
| 2025-08-26 | 124.60 | 126.15 | 124.15 | 124.55 | 124.55 | 1,669,180 |
| 2025-08-25 | 123.90 | 125.50 | 122.60 | 124.40 | 124.40 | 3,693,528 |
| 2025-08-22 | 122.35 | 125.00 | 121.95 | 124.40 | 124.40 | 3,475,149 |
| 2025-08-21 | 127.00 | 127.20 | 121.55 | 123.20 | 123.20 | 5,570,584 |
| 2025-08-20 | 127.10 | 129.25 | 125.60 | 126.45 | 126.45 | 4,478,589 |
| 2025-08-19 | 129.70 | 130.45 | 126.50 | 127.60 | 127.60 | 3,795,793 |
| 2025-08-18 | 127.00 | 129.85 | 125.10 | 126.70 | 126.70 | 5,683,479 |
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.