RussNeft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	92.100	92.500	90.650	90.800	90.800	2,972,276
2026-10-16	88.850	92.100	88.850	90.650	90.650	2,311,009
2026-10-15	89.950	90.450	88.700	90.150	90.150	2,044,379
2026-10-14	92.500	93.200	89.550	90.750	90.750	4,754,124
2026-10-13	92.600	94.300	91.250	92.200	92.200	5,766,206
2026-10-12	91.000	93.400	88.150	92.300	92.300	15,697,687
2026-10-09	84.000	92.200	83.600	84.400	84.400	7,880,350
2026-10-08	84.950	85.900	84.000	84.800	84.800	1,795,603
2026-10-07	85.000	86.500	84.100	84.950	84.950	2,182,756
2026-10-06	85.100	85.100	84.250	84.600	84.600	712,611
2026-10-05	83.450	85.200	83.100	85.000	85.000	1,052,097
2026-10-02	84.200	84.400	83.100	83.600	83.600	730,953
2026-10-01	83.750	84.600	82.850	84.000	84.000	1,613,901
2026-09-30	83.500	84.550	83.350	84.200	84.200	982,243
2026-09-29	84.200	85.000	82.950	84.650	84.650	1,884,013
2026-09-28	85.100	85.650	83.900	84.550	84.550	2,023,171
2026-09-25	85.800	85.800	84.400	85.150	85.150	2,094,404
2026-09-24	85.800	86.900	84.650	86.550	86.550	4,310,226
2026-09-23	85.050	86.650	84.350	86.100	86.100	2,600,522
2026-09-22	84.300	85.450	83.900	84.900	84.900	1,769,495
2026-09-21	83.950	85.950	83.400	84.200	84.200	2,154,821
2026-09-18	84.450	87.750	84.100	86.250	86.250	5,208,201
2026-09-17	84.000	85.750	82.200	83.500	83.500	2,984,170
2026-09-16	85.550	86.750	83.100	83.950	83.950	2,889,356
2026-09-15	87.000	88.050	85.150	85.750	85.750	4,300,160
2026-09-14	84.650	88.950	84.650	87.900	87.900	8,600,156
2026-09-11	87.500	87.500	84.050	84.800	84.800	4,725,430
2026-09-10	83.300	88.400	82.950	88.200	88.200	13,392,045
2026-09-09	84.500	85.250	82.750	83.600	83.600	3,158,270
2026-09-08	84.100	85.300	83.200	83.650	83.650	3,184,393
2026-09-07	83.000	85.350	82.500	84.250	84.250	6,081,437
2026-09-04	83.900	84.100	81.800	82.200	82.200	2,254,862
2026-09-03	82.800	84.300	81.450	82.750	82.750	2,977,216
2026-09-02	82.300	83.500	81.600	83.500	83.500	2,252,423
2026-09-01	81.450	83.350	80.750	81.250	81.250	5,121,950
2026-08-31	77.800	81.850	77.400	81.650	81.650	4,900,471
2026-08-28	78.100	79.050	76.350	77.750	77.750	2,354,807
2026-08-27	77.400	79.650	76.000	77.950	77.950	3,198,003
2026-08-26	78.700	78.700	77.050	78.250	78.250	2,865,138
2026-08-25	79.050	80.800	77.150	79.750	79.750	2,637,319
2026-08-24	82.250	83.000	78.200	79.450	79.450	2,606,757
2026-08-21	80.950	82.850	80.050	82.250	82.250	1,831,088
2026-08-20	82.500	84.100	80.900	82.200	82.200	3,333,027
2026-08-19	81.750	83.250	80.250	82.450	82.450	3,939,845
2026-08-18	78.550	82.250	78.450	81.700	81.700	4,591,084
2026-08-17	79.100	79.800	76.200	76.550	76.550	4,396,270
2026-08-14	80.250	81.800	76.100	78.200	78.200	5,396,047
2026-08-13	86.400	86.550	78.100	81.000	81.000	6,230,152
2026-08-12	89.400	89.700	85.400	86.850	86.850	2,989,209
2026-08-11	89.100	89.650	85.800	88.700	88.700	4,785,872
2026-08-10	85.150	89.850	84.950	88.500	88.500	6,181,017
2026-08-07	89.000	91.850	84.100	88.300	88.300	10,727,634
2026-08-06	83.950	89.900	82.200	86.250	86.250	15,988,175
2026-08-05	82.800	84.900	82.100	84.800	84.800	6,197,885
2026-08-04	84.050	85.850	81.850	82.450	82.450	5,014,917
2026-08-03	81.500	84.400	81.100	83.500	83.500	4,090,723
2026-07-31	82.200	84.100	80.250	83.050	83.050	4,347,508
2026-07-30	83.600	86.200	81.600	82.000	82.000	6,564,901
2026-07-29	80.300	85.000	79.850	84.000	84.000	10,555,439
2026-07-28	81.100	83.000	78.300	79.300	79.300	4,541,620

Page 1 of 5 · 254 trading daysOlder →

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.