NK Rosneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 382.00 | 391.00 | 376.25 | 380.80 | 380.80 | 29,197,009 |
| 2026-10-16 | 369.60 | 379.00 | 368.25 | 375.55 | 375.55 | 14,928,632 |
| 2026-10-15 | 375.85 | 376.80 | 367.30 | 369.20 | 369.20 | 12,467,034 |
| 2026-10-14 | 377.40 | 380.35 | 374.10 | 378.00 | 378.00 | 11,480,238 |
| 2026-10-13 | 378.00 | 381.60 | 371.00 | 377.80 | 377.80 | 21,113,193 |
| 2026-10-12 | 382.15 | 385.00 | 372.70 | 380.25 | 380.25 | 50,106,370 |
| 2026-10-09 | 347.90 | 382.40 | 345.20 | 347.70 | 347.70 | 39,460,345 |
| 2026-10-08 | 348.80 | 352.00 | 345.15 | 347.75 | 347.75 | 6,947,836 |
| 2026-10-07 | 345.35 | 350.70 | 345.05 | 347.60 | 347.60 | 8,144,656 |
| 2026-10-06 | 345.50 | 348.75 | 341.75 | 344.80 | 344.80 | 7,181,976 |
| 2026-10-05 | 342.70 | 347.95 | 342.25 | 346.70 | 346.70 | 8,619,357 |
| 2026-10-02 | 347.50 | 349.75 | 341.15 | 342.60 | 342.60 | 8,562,865 |
| 2026-10-01 | 343.60 | 348.85 | 342.20 | 346.60 | 346.60 | 6,004,429 |
| 2026-09-30 | 346.20 | 347.20 | 340.70 | 345.00 | 345.00 | 9,207,309 |
| 2026-09-29 | 353.45 | 354.60 | 340.60 | 348.50 | 348.50 | 15,850,859 |
| 2026-09-28 | 360.60 | 365.00 | 350.40 | 356.95 | 356.95 | 12,792,274 |
| 2026-09-25 | 368.15 | 368.90 | 358.00 | 359.75 | 359.75 | 11,656,624 |
| 2026-09-24 | 365.65 | 372.45 | 363.00 | 370.15 | 370.15 | 22,991,880 |
| 2026-09-23 | 361.20 | 367.95 | 358.00 | 364.00 | 364.00 | 19,244,869 |
| 2026-09-22 | 359.25 | 363.65 | 353.65 | 361.70 | 361.70 | 14,254,264 |
| 2026-09-21 | 357.50 | 366.80 | 355.05 | 359.00 | 359.00 | 15,232,888 |
| 2026-09-18 | 357.70 | 367.00 | 352.90 | 364.60 | 364.60 | 22,813,986 |
| 2026-09-17 | 355.20 | 359.05 | 347.15 | 351.20 | 351.20 | 18,735,445 |
| 2026-09-16 | 372.50 | 374.80 | 355.55 | 357.40 | 357.40 | 23,813,509 |
| 2026-09-15 | 371.00 | 379.20 | 366.70 | 373.65 | 373.65 | 26,420,507 |
| 2026-09-14 | 356.00 | 385.00 | 354.85 | 378.65 | 378.65 | 55,804,424 |
| 2026-09-11 | 357.50 | 362.35 | 346.00 | 349.40 | 349.40 | 22,764,335 |
| 2026-09-10 | 333.50 | 357.70 | 332.50 | 354.65 | 354.65 | 40,620,009 |
| 2026-09-09 | 333.40 | 335.40 | 330.55 | 333.30 | 333.30 | 5,941,778 |
| 2026-09-08 | 334.60 | 337.15 | 328.20 | 333.05 | 333.05 | 12,926,846 |
| 2026-09-07 | 322.50 | 339.15 | 320.95 | 334.50 | 334.50 | 27,405,814 |
| 2026-09-04 | 323.50 | 324.95 | 318.55 | 320.80 | 320.80 | 7,463,015 |
| 2026-09-03 | 319.15 | 324.10 | 317.10 | 319.95 | 319.95 | 12,608,604 |
| 2026-09-02 | 317.00 | 320.95 | 316.80 | 320.80 | 320.80 | 5,051,678 |
| 2026-09-01 | 316.30 | 321.55 | 313.40 | 317.60 | 317.60 | 9,266,540 |
| 2026-08-31 | 309.90 | 318.20 | 307.20 | 316.85 | 316.85 | 11,689,493 |
| 2026-08-28 | 309.05 | 316.25 | 304.55 | 309.60 | 309.60 | 11,250,570 |
| 2026-08-27 | 304.80 | 312.00 | 302.55 | 309.10 | 309.10 | 6,801,496 |
| 2026-08-26 | 309.25 | 310.45 | 304.50 | 306.75 | 306.75 | 7,181,491 |
| 2026-08-25 | 307.40 | 316.85 | 306.00 | 311.00 | 311.00 | 8,489,056 |
| 2026-08-24 | 317.00 | 317.00 | 304.40 | 307.10 | 307.10 | 8,818,839 |
| 2026-08-21 | 314.80 | 319.25 | 310.65 | 316.70 | 316.70 | 5,440,714 |
| 2026-08-20 | 315.85 | 324.80 | 313.45 | 316.30 | 316.30 | 10,531,586 |
| 2026-08-19 | 316.00 | 318.80 | 311.30 | 316.40 | 316.40 | 6,415,663 |
| 2026-08-18 | 313.95 | 319.70 | 310.00 | 314.10 | 314.10 | 12,441,714 |
| 2026-08-17 | 316.00 | 317.60 | 307.05 | 310.00 | 310.00 | 13,576,401 |
| 2026-08-14 | 332.00 | 337.25 | 312.95 | 314.30 | 314.30 | 13,804,924 |
| 2026-08-13 | 344.80 | 345.75 | 329.55 | 334.65 | 334.65 | 11,287,418 |
| 2026-08-12 | 353.60 | 354.70 | 343.00 | 346.40 | 346.40 | 7,735,219 |
| 2026-08-11 | 354.00 | 358.90 | 350.45 | 352.95 | 352.95 | 10,175,270 |
| 2026-08-10 | 347.95 | 355.85 | 346.00 | 352.60 | 352.60 | 8,894,923 |
| 2026-08-07 | 354.75 | 362.80 | 345.35 | 352.20 | 352.20 | 21,628,059 |
| 2026-08-06 | 351.20 | 355.55 | 344.60 | 349.85 | 349.85 | 11,240,937 |
| 2026-08-05 | 343.00 | 353.90 | 338.90 | 352.00 | 352.00 | 10,448,633 |
| 2026-08-04 | 348.05 | 351.00 | 341.10 | 344.75 | 344.75 | 7,785,152 |
| 2026-08-03 | 340.70 | 348.00 | 336.10 | 346.10 | 346.10 | 8,249,402 |
| 2026-07-31 | 339.95 | 348.75 | 335.55 | 346.70 | 346.70 | 9,849,870 |
| 2026-07-30 | 350.00 | 356.00 | 336.50 | 340.00 | 340.00 | 13,307,231 |
| 2026-07-29 | 339.25 | 352.25 | 338.55 | 349.50 | 349.50 | 13,713,449 |
| 2026-07-28 | 338.10 | 344.15 | 332.50 | 335.05 | 335.05 | 7,981,366 |
Page 1 of 22 · 1,270 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-11 | 28.6100 RUB |
| 2024-01-12 | 30.7600 RUB |
| 2023-07-11 | 17.9700 RUB |
| 2023-06-16 | 18.0800 RUB |
| 2023-01-12 | 20.3900 RUB |
| 2022-07-11 | 23.6300 RUB |
| 2021-10-11 | 18.0300 RUB |
| 2021-06-15 | 6.9400 RUB |
| 2020-06-15 | 18.0700 RUB |
| 2019-10-11 | 15.3400 RUB |
| 2019-06-17 | 11.3300 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.