NK Rosneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 480.35 | 486.75 | 474.75 | 480.40 | 480.40 | 3,723,759 |
| 2024-09-04 | 468.00 | 483.55 | 464.00 | 475.25 | 475.25 | 5,761,554 |
| 2024-09-03 | 456.05 | 471.70 | 452.85 | 462.55 | 462.55 | 8,088,081 |
| 2024-09-02 | 473.20 | 474.80 | 450.25 | 457.85 | 457.85 | 7,183,728 |
| 2024-08-30 | 485.95 | 489.20 | 473.20 | 481.00 | 481.00 | 6,647,038 |
| 2024-08-29 | 480.00 | 484.00 | 473.90 | 481.00 | 481.00 | 3,815,305 |
| 2024-08-28 | 477.50 | 479.15 | 458.50 | 476.10 | 476.10 | 4,857,838 |
| 2024-08-27 | 489.85 | 491.45 | 475.75 | 479.00 | 479.00 | 2,758,692 |
| 2024-08-26 | 486.50 | 490.15 | 481.10 | 488.00 | 488.00 | 3,724,028 |
| 2024-08-23 | 475.85 | 479.25 | 470.60 | 474.50 | 474.50 | 3,774,407 |
| 2024-08-22 | 481.10 | 482.50 | 474.10 | 477.50 | 477.50 | 3,386,322 |
| 2024-08-21 | 482.50 | 485.35 | 478.50 | 482.30 | 482.30 | 3,804,916 |
| 2024-08-20 | 483.70 | 488.95 | 479.50 | 483.40 | 483.40 | 3,380,235 |
| 2024-08-19 | 490.35 | 493.50 | 481.60 | 486.20 | 486.20 | 3,363,736 |
| 2024-08-16 | 494.20 | 496.55 | 488.25 | 492.80 | 492.80 | 2,085,237 |
| 2024-08-15 | 496.20 | 498.45 | 493.15 | 495.25 | 495.25 | 1,741,554 |
| 2024-08-14 | 503.00 | 506.30 | 494.95 | 495.40 | 495.40 | 3,472,937 |
| 2024-08-13 | 500.90 | 506.50 | 499.70 | 502.30 | 502.30 | 3,067,178 |
| 2024-08-12 | 505.70 | 505.70 | 494.50 | 495.05 | 495.05 | 6,388,120 |
| 2024-08-09 | 503.20 | 509.50 | 501.55 | 505.60 | 505.60 | 1,526,088 |
| 2024-08-08 | 509.20 | 514.20 | 501.70 | 506.35 | 506.35 | 2,492,871 |
| 2024-08-07 | 496.15 | 512.45 | 491.30 | 512.00 | 512.00 | 4,174,404 |
| 2024-08-06 | 496.60 | 502.00 | 491.75 | 494.00 | 494.00 | 2,468,513 |
| 2024-08-05 | 498.00 | 502.75 | 490.10 | 496.85 | 496.85 | 5,340,313 |
| 2024-08-02 | 507.00 | 510.45 | 503.00 | 506.00 | 506.00 | 2,297,403 |
| 2024-08-01 | 516.00 | 518.00 | 505.00 | 506.20 | 506.20 | 2,738,463 |
| 2024-07-31 | 517.00 | 518.20 | 510.20 | 514.30 | 514.30 | 2,104,428 |
| 2024-07-30 | 501.00 | 514.00 | 496.20 | 509.30 | 509.30 | 4,486,792 |
| 2024-07-29 | 519.95 | 519.95 | 500.00 | 500.00 | 500.00 | 3,899,378 |
| 2024-07-26 | 532.50 | 538.70 | 518.75 | 523.00 | 523.00 | 4,861,293 |
| 2024-07-25 | 532.25 | 535.50 | 530.05 | 534.40 | 534.40 | 1,537,179 |
| 2024-07-24 | 532.00 | 537.65 | 529.10 | 537.00 | 537.00 | 2,224,027 |
| 2024-07-23 | 533.95 | 534.80 | 526.10 | 532.50 | 532.50 | 1,340,983 |
| 2024-07-22 | 527.50 | 535.00 | 526.05 | 533.05 | 533.05 | 3,730,819 |
| 2024-07-19 | 517.35 | 527.80 | 515.75 | 523.55 | 523.55 | 2,593,866 |
| 2024-07-18 | 511.45 | 518.20 | 508.05 | 516.65 | 516.65 | 3,074,149 |
| 2024-07-17 | 517.05 | 518.75 | 507.25 | 511.85 | 511.85 | 4,007,774 |
| 2024-07-16 | 505.00 | 519.10 | 503.70 | 511.65 | 511.65 | 5,448,563 |
| 2024-07-15 | 529.00 | 529.85 | 501.05 | 501.20 | 501.20 | 6,120,047 |
| 2024-07-12 | 528.80 | 531.00 | 520.10 | 523.00 | 523.00 | 2,746,621 |
| 2024-07-11 | 503.00 | 526.90 | 503.00 | 522.50 | 522.50 | 4,755,570 |
| 2024-07-10 | 524.50 | 526.45 | 500.05 | 511.25 | 482.64 | 8,069,242 |
| 2024-07-09 | 536.00 | 540.25 | 524.60 | 526.95 | 497.46 | 10,551,555 |
| 2024-07-08 | 555.85 | 566.05 | 555.60 | 562.25 | 530.79 | 5,292,441 |
| 2024-07-05 | 561.15 | 564.30 | 554.45 | 557.05 | 525.88 | 3,340,492 |
| 2024-07-04 | 574.25 | 575.45 | 558.70 | 561.15 | 529.75 | 3,119,545 |
| 2024-07-03 | 574.80 | 577.50 | 570.75 | 574.25 | 542.11 | 2,452,574 |
| 2024-07-02 | 577.05 | 579.60 | 571.70 | 572.40 | 540.37 | 2,994,694 |
| 2024-07-01 | 566.35 | 578.50 | 562.00 | 578.00 | 545.65 | 3,039,977 |
| 2024-06-28 | 560.20 | 565.65 | 559.65 | 563.95 | 532.39 | 1,455,429 |
| 2024-06-27 | 562.00 | 565.00 | 556.20 | 562.10 | 530.64 | 1,703,291 |
| 2024-06-26 | 559.20 | 562.45 | 557.00 | 560.20 | 528.85 | 1,996,053 |
| 2024-06-25 | 547.45 | 559.00 | 543.10 | 555.40 | 524.32 | 2,786,893 |
| 2024-06-24 | 551.00 | 555.95 | 544.00 | 548.15 | 517.48 | 2,058,463 |
| 2024-06-21 | 556.15 | 562.85 | 545.45 | 552.95 | 522.01 | 2,974,414 |
| 2024-06-20 | 537.00 | 559.00 | 524.00 | 556.15 | 525.03 | 7,999,562 |
| 2024-06-19 | 553.90 | 558.70 | 532.50 | 540.60 | 510.35 | 4,682,057 |
| 2024-06-18 | 566.70 | 567.65 | 553.40 | 555.45 | 524.37 | 2,782,506 |
| 2024-06-17 | 569.85 | 573.40 | 563.10 | 565.85 | 534.18 | 2,835,643 |
| 2024-06-14 | 556.00 | 569.90 | 552.10 | 568.70 | 536.88 | 3,295,509 |
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.