RussNeft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 122.50 | 123.95 | 119.65 | 123.25 | 123.25 | 5,065,129 |
| 2025-05-21 | 121.00 | 124.00 | 119.65 | 121.00 | 121.00 | 6,138,899 |
| 2025-05-20 | 123.40 | 124.00 | 119.95 | 121.45 | 121.45 | 3,593,877 |
| 2025-05-19 | 123.50 | 128.00 | 122.70 | 125.60 | 125.60 | 5,619,551 |
| 2025-05-16 | 123.35 | 125.10 | 120.80 | 123.50 | 123.50 | 4,223,891 |
| 2025-05-15 | 123.00 | 125.00 | 122.00 | 122.70 | 122.70 | 4,823,559 |
| 2025-05-14 | 126.45 | 128.80 | 123.00 | 126.95 | 126.95 | 4,334,333 |
| 2025-05-13 | 128.60 | 128.85 | 126.05 | 127.40 | 127.40 | 4,186,149 |
| 2025-05-12 | 122.00 | 128.45 | 120.60 | 127.00 | 127.00 | 10,676,550 |
| 2025-05-08 | 121.90 | 123.50 | 120.50 | 121.35 | 121.35 | 3,628,704 |
| 2025-05-07 | 122.35 | 124.35 | 119.75 | 121.40 | 121.40 | 8,864,323 |
| 2025-05-06 | 117.20 | 123.75 | 116.30 | 123.00 | 123.00 | 8,922,108 |
| 2025-05-05 | 118.40 | 119.95 | 115.15 | 115.65 | 115.65 | 8,351,745 |
| 2025-05-02 | 123.85 | 124.40 | 118.10 | 118.55 | 118.55 | 4,813,987 |
| 2025-04-30 | 125.00 | 127.95 | 121.25 | 124.50 | 124.50 | 9,799,223 |
| 2025-04-29 | 130.25 | 130.65 | 123.00 | 126.45 | 126.45 | 8,362,607 |
| 2025-04-28 | 132.45 | 134.75 | 128.65 | 132.00 | 132.00 | 13,392,940 |
| 2025-04-25 | 132.15 | 135.40 | 130.00 | 131.60 | 131.60 | 10,881,320 |
| 2025-04-24 | 133.80 | 135.70 | 131.00 | 132.65 | 132.65 | 7,857,608 |
| 2025-04-23 | 132.20 | 136.30 | 128.50 | 134.95 | 134.95 | 19,474,872 |
| 2025-04-22 | 128.15 | 134.00 | 128.15 | 131.60 | 131.60 | 12,615,948 |
| 2025-04-21 | 127.25 | 129.40 | 126.50 | 127.90 | 127.90 | 7,416,754 |
| 2025-04-18 | 127.05 | 129.00 | 124.60 | 128.35 | 128.35 | 14,203,618 |
| 2025-04-17 | 122.20 | 130.25 | 121.80 | 127.40 | 127.40 | 23,567,141 |
| 2025-04-16 | 120.65 | 124.85 | 118.10 | 124.20 | 124.20 | 11,207,772 |
| 2025-04-15 | 120.55 | 122.95 | 117.50 | 119.10 | 119.10 | 9,840,073 |
| 2025-04-14 | 124.00 | 127.30 | 119.10 | 120.90 | 120.90 | 18,171,627 |
| 2025-04-11 | 118.25 | 125.00 | 117.55 | 122.70 | 122.70 | 20,838,855 |
| 2025-04-10 | 115.10 | 124.30 | 112.80 | 117.00 | 117.00 | 36,212,523 |
| 2025-04-09 | 111.75 | 115.30 | 99.650 | 104.65 | 104.65 | 43,208,712 |
| 2025-04-08 | 121.10 | 124.40 | 112.05 | 120.20 | 120.20 | 18,791,339 |
| 2025-04-07 | 129.90 | 133.15 | 115.85 | 121.10 | 121.10 | 35,777,965 |
| 2025-04-04 | 143.00 | 143.90 | 130.25 | 132.60 | 132.60 | 15,693,995 |
| 2025-04-03 | 145.20 | 147.70 | 135.75 | 137.90 | 137.90 | 14,851,786 |
| 2025-04-02 | 141.75 | 145.70 | 140.20 | 143.15 | 143.15 | 8,593,848 |
| 2025-04-01 | 147.40 | 150.60 | 140.40 | 144.00 | 144.00 | 16,289,066 |
| 2025-03-31 | 143.60 | 148.55 | 135.10 | 147.10 | 147.10 | 14,575,799 |
| 2025-03-28 | 152.60 | 152.95 | 138.45 | 148.00 | 148.00 | 23,044,866 |
| 2025-03-27 | 161.45 | 162.15 | 152.00 | 157.75 | 157.75 | 11,090,248 |
| 2025-03-26 | 162.45 | 168.50 | 159.25 | 163.75 | 163.75 | 30,330,146 |
| 2025-03-25 | 158.20 | 164.45 | 157.05 | 161.70 | 161.70 | 30,283,578 |
| 2025-03-24 | 166.55 | 170.20 | 155.15 | 162.40 | 162.40 | 48,222,464 |
| 2025-03-21 | 160.60 | 167.80 | 158.20 | 165.10 | 165.10 | 33,341,313 |
| 2025-03-20 | 162.35 | 163.45 | 159.50 | 161.65 | 161.65 | 9,941,565 |
| 2025-03-19 | 150.50 | 163.85 | 149.10 | 160.20 | 160.20 | 28,599,261 |
| 2025-03-18 | 155.50 | 156.30 | 150.35 | 154.50 | 154.50 | 10,997,971 |
| 2025-03-17 | 151.35 | 157.90 | 150.50 | 155.35 | 155.35 | 24,606,416 |
| 2025-03-14 | 133.40 | 149.45 | 131.85 | 146.30 | 146.30 | 26,711,707 |
| 2025-03-13 | 137.00 | 137.20 | 131.10 | 133.00 | 133.00 | 8,668,365 |
| 2025-03-12 | 140.00 | 141.25 | 136.90 | 138.05 | 138.05 | 3,895,475 |
| 2025-03-11 | 141.50 | 142.35 | 139.10 | 140.55 | 140.55 | 5,510,718 |
| 2025-03-10 | 143.90 | 144.90 | 140.35 | 141.50 | 141.50 | 5,930,849 |
| 2025-03-07 | 145.00 | 148.20 | 140.50 | 141.50 | 141.50 | 9,042,344 |
| 2025-03-06 | 147.80 | 148.50 | 144.20 | 145.30 | 145.30 | 3,657,278 |
| 2025-03-05 | 149.70 | 151.70 | 145.40 | 149.05 | 149.05 | 5,260,667 |
| 2025-03-04 | 148.40 | 152.05 | 148.05 | 149.75 | 149.75 | 5,229,811 |
| 2025-03-03 | 154.50 | 154.50 | 145.15 | 148.10 | 148.10 | 9,065,140 |
| 2025-02-28 | 153.40 | 155.15 | 150.00 | 152.25 | 152.25 | 8,529,290 |
| 2025-02-27 | 156.05 | 159.15 | 152.00 | 155.90 | 155.90 | 7,685,987 |
| 2025-02-26 | 164.30 | 166.00 | 155.60 | 159.75 | 159.75 | 9,332,500 |
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.