RussNeft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 91.950 | 93.350 | 90.800 | 91.750 | 91.750 | 4,784,099 |
| 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 |
Page 1 of 22 · 1,271 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.