NK Rosneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 530.50 | 560.00 | 525.00 | 556.40 | 525.26 | 4,384,243 |
| 2024-06-11 | 562.70 | 563.50 | 556.50 | 561.55 | 530.13 | 1,892,882 |
| 2024-06-10 | 573.90 | 575.70 | 560.00 | 562.00 | 530.55 | 2,700,282 |
| 2024-06-07 | 567.30 | 575.95 | 565.30 | 572.00 | 539.99 | 3,339,099 |
| 2024-06-06 | 563.90 | 569.80 | 561.25 | 564.00 | 532.44 | 2,240,679 |
| 2024-06-05 | 570.05 | 575.00 | 559.65 | 570.35 | 538.43 | 5,054,761 |
| 2024-06-04 | 563.10 | 571.00 | 555.55 | 563.75 | 532.20 | 5,282,965 |
| 2024-06-03 | 557.00 | 564.70 | 542.50 | 559.70 | 528.38 | 7,578,912 |
| 2024-05-31 | 570.00 | 572.00 | 555.00 | 564.60 | 533.00 | 6,164,219 |
| 2024-05-30 | 577.65 | 581.15 | 553.95 | 577.00 | 544.71 | 5,592,247 |
| 2024-05-29 | 573.95 | 580.00 | 571.00 | 575.20 | 543.01 | 2,622,447 |
| 2024-05-28 | 578.80 | 585.00 | 567.00 | 576.40 | 544.14 | 4,392,068 |
| 2024-05-27 | 585.00 | 588.00 | 568.40 | 571.10 | 539.14 | 7,407,211 |
| 2024-05-24 | 593.60 | 594.45 | 582.30 | 587.40 | 554.53 | 3,990,201 |
| 2024-05-23 | 595.70 | 596.65 | 590.00 | 593.70 | 560.48 | 3,555,763 |
| 2024-05-22 | 593.90 | 597.25 | 591.75 | 594.70 | 561.42 | 3,748,577 |
| 2024-05-21 | 592.00 | 597.50 | 586.60 | 590.60 | 557.55 | 4,313,502 |
| 2024-05-20 | 594.00 | 596.35 | 580.10 | 591.65 | 558.54 | 4,649,647 |
| 2024-05-17 | 592.80 | 596.70 | 590.50 | 594.00 | 560.76 | 3,460,602 |
| 2024-05-16 | 599.50 | 600.00 | 590.05 | 592.55 | 559.39 | 4,645,547 |
| 2024-05-15 | 590.75 | 599.30 | 589.30 | 594.05 | 560.81 | 7,144,102 |
| 2024-05-14 | 590.00 | 594.00 | 588.30 | 592.00 | 558.87 | 4,215,772 |
| 2024-05-13 | 580.25 | 590.00 | 579.00 | 588.80 | 555.85 | 4,761,120 |
| 2024-05-10 | 579.00 | 582.50 | 578.55 | 579.00 | 546.60 | 1,159,220 |
| 2024-05-08 | 580.30 | 582.00 | 578.20 | 578.30 | 545.94 | 1,292,162 |
| 2024-05-07 | 579.15 | 584.35 | 579.15 | 580.05 | 547.59 | 1,688,537 |
| 2024-05-06 | 582.00 | 586.15 | 578.65 | 580.90 | 548.39 | 2,443,510 |
| 2024-05-03 | 582.75 | 586.40 | 582.00 | 583.60 | 550.94 | 2,302,837 |
| 2024-05-02 | 581.40 | 587.00 | 578.00 | 584.65 | 551.93 | 2,169,820 |
| 2024-04-30 | 583.15 | 583.65 | 581.30 | 582.25 | 549.67 | 632,716 |
| 2024-04-29 | 581.80 | 583.95 | 581.35 | 581.55 | 549.01 | 882,950 |
| 2024-04-27 | 581.00 | 584.50 | 581.00 | 583.00 | 550.37 | 1,382,302 |
| 2024-04-26 | 579.95 | 584.90 | 578.60 | 581.85 | 549.29 | 2,194,810 |
| 2024-04-25 | 577.00 | 581.25 | 573.00 | 577.60 | 545.28 | 2,269,626 |
| 2024-04-24 | 582.35 | 583.40 | 572.00 | 576.05 | 543.81 | 2,968,087 |
| 2024-04-23 | 583.85 | 589.00 | 580.25 | 581.55 | 549.01 | 3,699,539 |
| 2024-04-22 | 586.70 | 589.40 | 581.00 | 581.70 | 549.15 | 3,191,089 |
| 2024-04-19 | 582.00 | 588.40 | 578.05 | 588.00 | 555.10 | 3,507,875 |
| 2024-04-18 | 583.85 | 585.85 | 576.55 | 579.20 | 546.79 | 3,808,318 |
| 2024-04-17 | 589.15 | 590.75 | 581.30 | 584.60 | 551.89 | 3,814,643 |
| 2024-04-16 | 590.00 | 592.50 | 585.70 | 591.40 | 558.30 | 5,290,388 |
| 2024-04-15 | 578.95 | 589.85 | 578.10 | 586.00 | 553.21 | 7,079,255 |
| 2024-04-12 | 576.00 | 579.50 | 575.90 | 576.50 | 544.24 | 3,152,068 |
| 2024-04-11 | 573.20 | 579.00 | 573.20 | 575.55 | 543.34 | 3,772,702 |
| 2024-04-10 | 568.50 | 574.50 | 565.60 | 570.65 | 538.72 | 2,487,296 |
| 2024-04-09 | 574.50 | 576.20 | 565.75 | 566.60 | 534.89 | 4,663,495 |
| 2024-04-08 | 576.30 | 579.75 | 571.55 | 574.65 | 542.49 | 3,298,221 |
| 2024-04-05 | 578.85 | 579.65 | 574.00 | 578.20 | 545.84 | 3,300,134 |
| 2024-04-04 | 577.75 | 580.00 | 575.65 | 578.85 | 546.46 | 3,924,251 |
| 2024-04-03 | 573.10 | 579.00 | 572.00 | 578.50 | 546.13 | 4,829,568 |
| 2024-04-02 | 570.00 | 574.50 | 567.50 | 571.15 | 539.19 | 4,834,554 |
| 2024-04-01 | 568.00 | 573.55 | 566.80 | 568.60 | 536.78 | 8,194,319 |
| 2024-03-29 | 567.60 | 569.40 | 563.50 | 566.65 | 534.94 | 5,575,648 |
| 2024-03-28 | 557.00 | 565.80 | 555.75 | 564.00 | 532.44 | 8,154,564 |
| 2024-03-27 | 556.10 | 557.50 | 551.25 | 553.80 | 522.81 | 3,623,708 |
| 2024-03-26 | 559.00 | 559.00 | 554.15 | 556.00 | 524.89 | 4,720,207 |
| 2024-03-25 | 556.70 | 559.85 | 548.50 | 552.95 | 522.01 | 8,585,063 |
| 2024-03-22 | 562.85 | 563.95 | 551.00 | 556.60 | 525.45 | 10,052,432 |
| 2024-03-21 | 561.30 | 575.00 | 557.25 | 558.35 | 527.10 | 13,589,092 |
| 2024-03-20 | 565.35 | 566.55 | 551.20 | 556.00 | 524.89 | 15,832,545 |
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.