RussNeft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 159.50 | 166.10 | 158.90 | 164.15 | 164.15 | 13,401,847 |
| 2025-02-24 | 159.00 | 160.60 | 158.05 | 160.10 | 160.10 | 4,234,114 |
| 2025-02-21 | 158.80 | 162.00 | 157.70 | 160.35 | 160.35 | 8,646,417 |
| 2025-02-20 | 158.20 | 161.30 | 156.30 | 158.20 | 158.20 | 8,460,144 |
| 2025-02-19 | 152.50 | 158.15 | 149.15 | 153.70 | 153.70 | 8,287,230 |
| 2025-02-18 | 159.00 | 159.45 | 148.80 | 155.00 | 155.00 | 9,913,750 |
| 2025-02-17 | 161.00 | 161.50 | 158.60 | 159.30 | 159.30 | 7,049,039 |
| 2025-02-14 | 161.75 | 162.90 | 157.55 | 158.20 | 158.20 | 9,719,369 |
| 2025-02-13 | 166.00 | 167.05 | 158.70 | 160.40 | 160.40 | 6,693,879 |
| 2025-02-12 | 161.60 | 166.60 | 156.75 | 158.50 | 158.50 | 20,908,242 |
| 2025-02-11 | 161.15 | 162.50 | 159.15 | 160.60 | 160.60 | 6,073,952 |
| 2025-02-10 | 164.30 | 164.50 | 157.80 | 162.80 | 162.80 | 12,058,804 |
| 2025-02-07 | 162.95 | 163.40 | 158.50 | 159.15 | 159.15 | 10,374,393 |
| 2025-02-06 | 164.50 | 167.55 | 160.80 | 162.15 | 162.15 | 15,762,855 |
| 2025-02-05 | 157.50 | 164.45 | 155.35 | 160.00 | 160.00 | 21,541,588 |
| 2025-02-04 | 161.30 | 161.85 | 157.15 | 160.10 | 160.10 | 13,165,555 |
| 2025-02-03 | 158.00 | 162.25 | 155.05 | 157.85 | 157.85 | 19,251,822 |
| 2025-01-31 | 160.40 | 163.90 | 157.20 | 158.00 | 158.00 | 27,411,846 |
| 2025-01-30 | 153.00 | 159.65 | 152.40 | 158.60 | 158.60 | 25,155,179 |
| 2025-01-29 | 152.00 | 154.10 | 150.45 | 152.25 | 152.25 | 13,075,177 |
| 2025-01-28 | 147.00 | 153.75 | 142.90 | 151.85 | 151.85 | 23,252,140 |
| 2025-01-27 | 152.10 | 152.35 | 146.45 | 149.20 | 149.20 | 18,199,601 |
| 2025-01-24 | 151.80 | 155.30 | 150.00 | 152.60 | 152.60 | 25,773,231 |
| 2025-01-23 | 148.00 | 152.15 | 146.70 | 150.30 | 150.30 | 22,653,969 |
| 2025-01-22 | 150.60 | 153.95 | 147.45 | 153.00 | 153.00 | 39,815,271 |
| 2025-01-21 | 146.50 | 150.80 | 143.30 | 147.50 | 147.50 | 33,648,591 |
| 2025-01-20 | 145.50 | 152.30 | 143.40 | 148.40 | 148.40 | 60,585,030 |
| 2025-01-17 | 136.40 | 143.90 | 135.65 | 142.50 | 142.50 | 31,116,753 |
| 2025-01-16 | 136.50 | 139.50 | 134.50 | 138.10 | 138.10 | 23,233,534 |
| 2025-01-15 | 130.50 | 135.50 | 129.20 | 131.35 | 131.35 | 21,561,938 |
| 2025-01-14 | 127.20 | 131.45 | 125.20 | 130.25 | 130.25 | 20,263,218 |
| 2025-01-13 | 126.55 | 130.80 | 125.10 | 130.30 | 130.30 | 30,558,743 |
| 2025-01-10 | 115.35 | 125.00 | 110.85 | 122.05 | 122.05 | 37,240,206 |
| 2025-01-09 | 119.40 | 121.45 | 114.10 | 117.00 | 117.00 | 10,930,795 |
| 2025-01-08 | 115.25 | 120.60 | 114.60 | 118.90 | 118.90 | 6,436,581 |
| 2025-01-06 | 115.40 | 115.55 | 113.50 | 114.90 | 114.90 | 4,671,070 |
| 2025-01-03 | 120.60 | 120.95 | 113.80 | 117.05 | 117.05 | 10,102,369 |
| 2024-12-30 | 113.15 | 120.80 | 112.65 | 118.40 | 118.40 | 20,181,224 |
| 2024-12-28 | 107.15 | 111.70 | 106.25 | 108.70 | 108.70 | 12,562,482 |
| 2024-12-27 | 100.50 | 107.85 | 99.300 | 103.85 | 103.85 | 17,082,241 |
| 2024-12-26 | 102.45 | 105.65 | 99.400 | 102.20 | 102.20 | 9,843,567 |
| 2024-12-25 | 95.850 | 101.95 | 95.050 | 100.00 | 100.00 | 8,726,058 |
| 2024-12-24 | 100.80 | 101.40 | 96.750 | 97.400 | 97.400 | 6,897,474 |
| 2024-12-23 | 98.200 | 108.00 | 97.300 | 101.10 | 101.10 | 19,577,822 |
| 2024-12-20 | 83.850 | 96.450 | 83.300 | 94.100 | 94.100 | 17,765,164 |
| 2024-12-19 | 85.350 | 86.000 | 83.000 | 83.700 | 83.700 | 6,381,815 |
| 2024-12-18 | 82.600 | 85.750 | 81.150 | 83.400 | 83.400 | 6,907,563 |
| 2024-12-17 | 83.000 | 84.700 | 80.750 | 81.800 | 81.800 | 8,160,825 |
| 2024-12-16 | 89.200 | 89.550 | 82.700 | 83.500 | 83.500 | 13,583,988 |
| 2024-12-13 | 90.300 | 91.750 | 89.000 | 90.950 | 90.950 | 6,757,896 |
| 2024-12-12 | 96.700 | 96.850 | 90.800 | 92.300 | 92.300 | 9,364,963 |
| 2024-12-11 | 95.500 | 98.050 | 95.050 | 95.850 | 95.850 | 5,850,191 |
| 2024-12-10 | 102.00 | 102.25 | 96.300 | 97.550 | 97.550 | 12,602,158 |
| 2024-12-09 | 104.95 | 105.10 | 102.20 | 102.85 | 102.85 | 3,264,410 |
| 2024-12-06 | 105.50 | 105.60 | 101.85 | 103.10 | 103.10 | 3,562,049 |
| 2024-12-05 | 102.00 | 105.65 | 100.00 | 103.80 | 103.80 | 6,456,538 |
| 2024-12-04 | 105.35 | 107.40 | 101.50 | 103.20 | 103.20 | 6,295,112 |
| 2024-12-03 | 112.00 | 112.25 | 104.70 | 105.90 | 105.90 | 7,921,210 |
| 2024-12-02 | 108.10 | 112.00 | 108.10 | 111.10 | 111.10 | 6,412,650 |
| 2024-11-29 | 106.00 | 109.65 | 105.35 | 107.60 | 107.60 | 5,864,467 |
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.