RussNeft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 131.10 | 131.25 | 128.25 | 130.00 | 130.00 | 5,940,691 |
| 2025-08-14 | 129.10 | 131.60 | 126.80 | 129.85 | 129.85 | 8,176,588 |
| 2025-08-13 | 129.60 | 131.70 | 128.45 | 130.35 | 130.35 | 6,558,576 |
| 2025-08-12 | 129.25 | 131.20 | 127.40 | 129.55 | 129.55 | 6,780,333 |
| 2025-08-11 | 125.55 | 131.40 | 125.35 | 129.40 | 129.40 | 13,666,676 |
| 2025-08-08 | 121.55 | 125.10 | 120.65 | 122.35 | 122.35 | 7,011,751 |
| 2025-08-07 | 120.05 | 124.35 | 119.90 | 121.10 | 121.10 | 12,356,278 |
| 2025-08-06 | 119.45 | 122.25 | 117.00 | 118.30 | 118.30 | 5,456,814 |
| 2025-08-05 | 119.05 | 120.70 | 118.40 | 119.35 | 119.35 | 3,185,059 |
| 2025-08-04 | 117.85 | 119.70 | 117.60 | 118.95 | 118.95 | 2,585,349 |
| 2025-08-01 | 118.20 | 119.25 | 116.50 | 117.05 | 117.05 | 2,332,826 |
| 2025-07-31 | 118.60 | 119.35 | 117.90 | 118.55 | 118.55 | 1,852,495 |
| 2025-07-30 | 119.00 | 120.80 | 117.70 | 118.90 | 118.90 | 5,062,976 |
| 2025-07-29 | 116.70 | 119.95 | 116.40 | 118.75 | 118.75 | 4,143,625 |
| 2025-07-28 | 119.30 | 119.70 | 116.30 | 117.05 | 117.05 | 5,918,312 |
| 2025-07-25 | 121.70 | 121.95 | 118.10 | 118.70 | 118.70 | 5,562,683 |
| 2025-07-24 | 122.70 | 123.25 | 120.60 | 121.25 | 121.25 | 2,576,313 |
| 2025-07-23 | 124.25 | 125.10 | 121.65 | 122.75 | 122.75 | 5,092,818 |
| 2025-07-22 | 122.10 | 125.50 | 121.65 | 124.30 | 124.30 | 9,421,407 |
| 2025-07-21 | 123.60 | 124.85 | 121.35 | 122.95 | 122.95 | 9,493,590 |
| 2025-07-18 | 116.70 | 123.45 | 116.60 | 121.85 | 121.85 | 12,097,438 |
| 2025-07-17 | 117.40 | 118.60 | 115.75 | 117.10 | 117.10 | 5,721,934 |
| 2025-07-16 | 116.45 | 119.45 | 116.05 | 116.50 | 116.50 | 8,869,734 |
| 2025-07-15 | 117.60 | 118.75 | 115.50 | 116.85 | 116.85 | 5,338,168 |
| 2025-07-14 | 115.25 | 119.30 | 106.25 | 117.45 | 117.45 | 19,890,702 |
| 2025-07-11 | 120.15 | 120.15 | 112.85 | 114.60 | 114.60 | 5,516,558 |
| 2025-07-10 | 119.60 | 121.25 | 119.10 | 120.00 | 120.00 | 3,029,741 |
| 2025-07-09 | 119.10 | 120.95 | 116.50 | 117.75 | 117.75 | 6,487,446 |
| 2025-07-08 | 120.20 | 122.95 | 118.20 | 122.60 | 122.60 | 8,283,374 |
| 2025-07-07 | 122.00 | 122.30 | 118.90 | 119.75 | 119.75 | 5,510,065 |
| 2025-07-04 | 123.00 | 123.70 | 121.55 | 122.00 | 122.00 | 3,312,739 |
| 2025-07-03 | 125.00 | 126.65 | 123.00 | 124.60 | 124.60 | 6,209,001 |
| 2025-07-02 | 124.45 | 125.50 | 122.75 | 123.30 | 123.30 | 5,205,074 |
| 2025-07-01 | 125.90 | 127.15 | 123.70 | 124.30 | 124.30 | 5,272,679 |
| 2025-06-30 | 124.30 | 126.55 | 123.10 | 125.85 | 125.85 | 7,972,099 |
| 2025-06-27 | 122.80 | 125.50 | 122.60 | 124.20 | 124.20 | 7,311,129 |
| 2025-06-26 | 124.70 | 124.70 | 121.70 | 123.50 | 123.50 | 7,687,589 |
| 2025-06-25 | 125.20 | 125.65 | 123.65 | 124.25 | 124.25 | 4,986,421 |
| 2025-06-24 | 127.50 | 127.85 | 123.60 | 123.80 | 123.80 | 24,087,009 |
| 2025-06-23 | 133.30 | 135.15 | 128.15 | 133.25 | 133.25 | 34,535,463 |
| 2025-06-20 | 131.50 | 132.35 | 128.95 | 129.80 | 129.80 | 10,994,847 |
| 2025-06-19 | 132.45 | 134.50 | 131.25 | 133.55 | 133.55 | 15,052,368 |
| 2025-06-18 | 134.75 | 135.80 | 131.65 | 132.95 | 132.95 | 24,670,847 |
| 2025-06-17 | 127.00 | 134.95 | 126.85 | 132.60 | 132.60 | 34,614,538 |
| 2025-06-16 | 129.85 | 132.10 | 125.15 | 126.40 | 126.40 | 48,634,488 |
| 2025-06-13 | 121.30 | 128.50 | 120.35 | 126.60 | 126.60 | 27,683,125 |
| 2025-06-11 | 117.00 | 118.80 | 116.25 | 117.40 | 117.40 | 2,750,392 |
| 2025-06-10 | 119.00 | 120.05 | 116.00 | 117.75 | 117.75 | 2,784,267 |
| 2025-06-09 | 121.10 | 121.85 | 117.60 | 119.05 | 119.05 | 3,454,171 |
| 2025-06-06 | 123.15 | 126.30 | 119.80 | 120.80 | 120.80 | 6,292,918 |
| 2025-06-05 | 123.30 | 124.30 | 122.35 | 123.15 | 123.15 | 2,654,240 |
| 2025-06-04 | 125.25 | 125.30 | 122.60 | 123.10 | 123.10 | 4,804,449 |
| 2025-06-03 | 120.90 | 125.70 | 120.75 | 123.85 | 123.85 | 7,764,187 |
| 2025-06-02 | 119.65 | 122.65 | 116.25 | 121.45 | 121.45 | 9,240,921 |
| 2025-05-30 | 119.00 | 121.30 | 118.25 | 120.55 | 120.55 | 3,912,471 |
| 2025-05-29 | 123.00 | 123.00 | 119.10 | 119.90 | 119.90 | 4,805,445 |
| 2025-05-28 | 117.75 | 123.65 | 117.60 | 120.95 | 120.95 | 7,281,459 |
| 2025-05-27 | 115.50 | 118.45 | 112.50 | 117.65 | 117.65 | 8,048,240 |
| 2025-05-26 | 120.50 | 120.50 | 115.05 | 117.70 | 117.70 | 7,841,932 |
| 2025-05-23 | 121.25 | 122.10 | 118.00 | 120.30 | 120.30 | 7,243,126 |
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.