RussNeft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 106.60 | 110.30 | 102.75 | 108.00 | 108.00 | 6,395,809 |
| 2024-11-27 | 105.50 | 109.75 | 99.200 | 100.95 | 100.95 | 18,316,683 |
| 2024-11-26 | 117.50 | 118.20 | 104.25 | 106.65 | 106.65 | 13,880,111 |
| 2024-11-25 | 121.55 | 122.00 | 116.45 | 118.35 | 118.35 | 4,050,837 |
| 2024-11-22 | 126.60 | 126.95 | 121.15 | 121.50 | 121.50 | 4,412,924 |
| 2024-11-21 | 122.75 | 126.65 | 120.55 | 122.90 | 122.90 | 4,434,389 |
| 2024-11-20 | 127.00 | 128.20 | 120.75 | 123.20 | 123.20 | 4,477,366 |
| 2024-11-19 | 132.20 | 132.60 | 124.60 | 126.55 | 126.55 | 5,982,791 |
| 2024-11-18 | 136.50 | 136.55 | 131.65 | 133.70 | 133.70 | 4,685,323 |
| 2024-11-15 | 139.00 | 140.15 | 136.65 | 137.70 | 137.70 | 5,264,150 |
| 2024-11-14 | 140.60 | 141.15 | 138.35 | 139.10 | 139.10 | 2,335,517 |
| 2024-11-13 | 144.50 | 145.70 | 140.05 | 142.95 | 142.95 | 3,293,620 |
| 2024-11-12 | 144.70 | 148.50 | 142.70 | 144.95 | 144.95 | 3,480,643 |
| 2024-11-11 | 146.00 | 146.65 | 143.25 | 144.70 | 144.70 | 2,166,205 |
| 2024-11-08 | 145.00 | 146.45 | 142.55 | 144.25 | 144.25 | 2,932,209 |
| 2024-11-07 | 143.70 | 145.20 | 138.80 | 141.00 | 141.00 | 5,412,811 |
| 2024-11-06 | 147.30 | 147.55 | 141.45 | 143.00 | 143.00 | 4,079,806 |
| 2024-11-05 | 138.95 | 145.75 | 138.15 | 142.10 | 142.10 | 11,196,510 |
| 2024-11-02 | 137.00 | 138.15 | 136.20 | 137.50 | 137.50 | 920,444 |
| 2024-11-01 | 136.10 | 138.40 | 135.10 | 136.90 | 136.90 | 2,571,056 |
| 2024-10-31 | 138.70 | 139.90 | 133.90 | 136.50 | 136.50 | 4,892,593 |
| 2024-10-30 | 141.60 | 143.80 | 138.70 | 143.10 | 143.10 | 3,065,072 |
| 2024-10-29 | 141.60 | 144.20 | 138.10 | 142.40 | 142.40 | 3,934,297 |
| 2024-10-28 | 145.20 | 146.00 | 139.10 | 140.20 | 140.20 | 7,843,053 |
| 2024-10-25 | 158.70 | 159.00 | 147.60 | 149.70 | 149.70 | 6,430,826 |
| 2024-10-24 | 156.70 | 158.50 | 152.90 | 155.90 | 155.90 | 2,313,077 |
| 2024-10-23 | 159.60 | 161.10 | 156.10 | 159.40 | 159.40 | 2,423,681 |
| 2024-10-22 | 161.10 | 162.10 | 159.70 | 160.00 | 160.00 | 1,896,374 |
| 2024-10-21 | 162.00 | 164.50 | 161.20 | 161.40 | 161.40 | 1,898,309 |
| 2024-10-18 | 166.50 | 166.80 | 161.50 | 163.90 | 163.90 | 2,726,126 |
| 2024-10-17 | 168.00 | 169.30 | 165.10 | 166.70 | 166.70 | 2,317,512 |
| 2024-10-16 | 170.80 | 173.90 | 166.80 | 167.40 | 167.40 | 6,604,457 |
| 2024-10-15 | 169.40 | 171.40 | 168.30 | 170.50 | 170.50 | 4,747,921 |
| 2024-10-14 | 165.60 | 172.40 | 164.00 | 171.10 | 171.10 | 7,789,818 |
| 2024-10-11 | 166.20 | 166.70 | 163.00 | 165.50 | 165.50 | 3,610,861 |
| 2024-10-10 | 166.50 | 167.70 | 164.20 | 165.30 | 165.30 | 3,040,711 |
| 2024-10-09 | 168.00 | 169.70 | 164.10 | 165.30 | 165.30 | 5,104,988 |
| 2024-10-08 | 166.50 | 170.70 | 165.30 | 167.90 | 167.90 | 14,051,910 |
| 2024-10-07 | 163.00 | 168.00 | 162.70 | 165.60 | 165.60 | 7,551,346 |
| 2024-10-04 | 165.30 | 167.40 | 161.70 | 163.10 | 163.10 | 5,478,015 |
| 2024-10-03 | 161.70 | 165.30 | 158.20 | 161.30 | 161.30 | 3,407,852 |
| 2024-10-02 | 165.40 | 166.40 | 158.50 | 159.30 | 159.30 | 4,527,425 |
| 2024-10-01 | 161.10 | 165.90 | 157.10 | 160.00 | 160.00 | 5,145,146 |
| 2024-09-30 | 163.00 | 166.80 | 161.00 | 163.40 | 163.40 | 2,634,195 |
| 2024-09-27 | 160.90 | 162.20 | 158.80 | 161.80 | 161.80 | 1,170,562 |
| 2024-09-26 | 158.70 | 161.70 | 157.50 | 160.70 | 160.70 | 1,740,629 |
| 2024-09-25 | 165.30 | 167.70 | 160.40 | 161.30 | 161.30 | 2,423,422 |
| 2024-09-24 | 166.80 | 168.10 | 163.00 | 165.50 | 165.50 | 2,089,918 |
| 2024-09-23 | 163.90 | 167.80 | 163.10 | 166.90 | 166.90 | 4,406,286 |
| 2024-09-20 | 161.00 | 163.50 | 159.10 | 161.10 | 161.10 | 4,716,513 |
| 2024-09-19 | 153.30 | 163.10 | 153.30 | 161.70 | 161.70 | 6,218,519 |
| 2024-09-18 | 156.00 | 158.40 | 152.80 | 154.90 | 154.90 | 2,334,479 |
| 2024-09-17 | 156.00 | 156.80 | 153.50 | 156.30 | 156.30 | 2,011,171 |
| 2024-09-16 | 153.40 | 156.50 | 151.50 | 154.30 | 154.30 | 3,288,258 |
| 2024-09-13 | 150.00 | 153.00 | 144.80 | 152.60 | 152.60 | 4,820,150 |
| 2024-09-12 | 150.00 | 151.80 | 148.40 | 149.60 | 149.60 | 2,897,298 |
| 2024-09-11 | 154.40 | 155.60 | 149.20 | 154.00 | 154.00 | 3,054,181 |
| 2024-09-10 | 156.50 | 160.30 | 152.20 | 154.20 | 154.20 | 7,920,833 |
| 2024-09-09 | 155.50 | 157.90 | 154.10 | 156.00 | 156.00 | 3,136,960 |
| 2024-09-06 | 154.90 | 156.00 | 153.00 | 154.60 | 154.60 | 2,108,519 |
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.