NK Rosneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 582.85 | 583.70 | 556.30 | 562.00 | 530.55 | 15,172,575 |
| 2024-03-18 | 584.00 | 586.45 | 581.55 | 582.25 | 549.67 | 1,290,890 |
| 2024-03-15 | 583.00 | 587.15 | 579.60 | 584.50 | 551.79 | 1,768,650 |
| 2024-03-14 | 581.00 | 586.00 | 577.80 | 584.75 | 552.03 | 2,576,036 |
| 2024-03-13 | 586.10 | 588.35 | 580.70 | 582.60 | 550.00 | 2,723,687 |
| 2024-03-12 | 588.60 | 589.00 | 585.05 | 587.75 | 554.86 | 1,811,625 |
| 2024-03-11 | 589.60 | 592.50 | 587.05 | 588.10 | 555.19 | 1,925,221 |
| 2024-03-07 | 585.00 | 589.80 | 583.10 | 589.00 | 556.04 | 1,431,702 |
| 2024-03-06 | 585.70 | 589.95 | 584.50 | 586.00 | 553.21 | 1,875,663 |
| 2024-03-05 | 582.60 | 588.80 | 579.50 | 585.80 | 553.02 | 2,703,486 |
| 2024-03-04 | 578.90 | 583.60 | 578.55 | 582.00 | 549.43 | 2,064,777 |
| 2024-03-01 | 578.05 | 581.60 | 573.25 | 580.90 | 548.39 | 2,355,941 |
| 2024-02-29 | 568.50 | 580.50 | 567.00 | 577.50 | 545.18 | 3,611,798 |
| 2024-02-28 | 566.95 | 570.35 | 565.25 | 567.75 | 535.98 | 2,564,104 |
| 2024-02-27 | 575.50 | 575.55 | 566.05 | 567.00 | 535.27 | 3,492,074 |
| 2024-02-26 | 566.65 | 577.30 | 566.65 | 574.85 | 542.68 | 3,634,380 |
| 2024-02-22 | 564.45 | 565.75 | 558.50 | 561.90 | 530.46 | 2,744,549 |
| 2024-02-21 | 572.10 | 576.75 | 560.25 | 562.05 | 530.60 | 6,696,796 |
| 2024-02-20 | 586.00 | 586.05 | 570.20 | 578.80 | 546.41 | 5,164,767 |
| 2024-02-19 | 585.60 | 589.50 | 581.55 | 587.00 | 554.15 | 2,552,097 |
| 2024-02-16 | 590.05 | 591.00 | 582.40 | 585.95 | 553.16 | 4,191,003 |
| 2024-02-15 | 590.00 | 591.60 | 587.55 | 590.35 | 557.31 | 2,645,626 |
| 2024-02-14 | 593.75 | 594.65 | 589.65 | 592.30 | 559.15 | 1,938,191 |
| 2024-02-13 | 590.00 | 593.45 | 589.55 | 592.30 | 559.15 | 2,388,838 |
| 2024-02-12 | 590.10 | 592.35 | 585.00 | 588.10 | 555.19 | 2,669,101 |
| 2024-02-09 | 587.80 | 592.90 | 586.60 | 589.60 | 556.61 | 2,553,528 |
| 2024-02-08 | 586.05 | 591.40 | 580.00 | 588.80 | 555.85 | 3,316,157 |
| 2024-02-07 | 593.70 | 595.70 | 588.80 | 591.00 | 557.93 | 4,035,754 |
| 2024-02-06 | 593.00 | 593.75 | 590.50 | 592.40 | 559.25 | 2,085,502 |
| 2024-02-05 | 584.05 | 592.95 | 584.05 | 590.50 | 557.46 | 5,224,734 |
| 2024-02-02 | 577.00 | 584.95 | 574.50 | 584.95 | 552.22 | 5,216,251 |
| 2024-02-01 | 575.50 | 582.00 | 574.00 | 579.50 | 547.07 | 4,626,022 |
| 2024-01-31 | 574.30 | 576.50 | 572.00 | 574.45 | 542.30 | 3,281,866 |
| 2024-01-30 | 576.35 | 578.45 | 572.60 | 573.90 | 541.78 | 2,241,184 |
| 2024-01-29 | 574.50 | 580.45 | 573.00 | 574.85 | 542.68 | 3,555,435 |
| 2024-01-26 | 577.00 | 577.65 | 572.35 | 573.15 | 541.08 | 1,547,572 |
| 2024-01-25 | 573.85 | 576.00 | 572.60 | 575.00 | 542.82 | 1,874,962 |
| 2024-01-24 | 580.35 | 582.15 | 572.10 | 575.90 | 543.67 | 1,844,368 |
| 2024-01-23 | 578.95 | 580.50 | 576.50 | 580.00 | 547.54 | 1,421,415 |
| 2024-01-22 | 575.20 | 579.70 | 575.20 | 576.65 | 544.38 | 1,873,302 |
| 2024-01-19 | 573.95 | 577.60 | 570.60 | 577.10 | 544.81 | 2,645,181 |
| 2024-01-18 | 575.80 | 578.15 | 571.85 | 573.50 | 541.41 | 2,081,619 |
| 2024-01-17 | 578.05 | 580.75 | 569.80 | 575.25 | 543.06 | 3,911,748 |
| 2024-01-16 | 582.75 | 582.75 | 577.15 | 580.65 | 548.16 | 1,580,870 |
| 2024-01-15 | 585.00 | 587.90 | 579.60 | 580.00 | 547.54 | 2,573,506 |
| 2024-01-12 | 584.00 | 589.90 | 580.85 | 583.00 | 550.37 | 5,405,470 |
| 2024-01-11 | 574.05 | 582.15 | 571.00 | 580.00 | 518.50 | 9,771,283 |
| 2024-01-10 | 598.10 | 601.95 | 598.10 | 601.95 | 538.13 | 5,087,676 |
| 2024-01-09 | 603.15 | 603.75 | 597.85 | 600.30 | 536.65 | 3,249,471 |
| 2024-01-08 | 605.15 | 606.95 | 600.50 | 602.05 | 538.22 | 1,806,126 |
| 2024-01-05 | 602.60 | 605.55 | 599.00 | 602.40 | 538.53 | 1,964,815 |
| 2024-01-04 | 605.80 | 605.80 | 600.50 | 601.25 | 537.50 | 1,193,768 |
| 2024-01-03 | 595.60 | 604.00 | 594.75 | 600.05 | 536.43 | 1,945,771 |
| 2023-12-29 | 591.60 | 595.25 | 586.35 | 594.50 | 531.47 | 1,878,824 |
| 2023-12-28 | 596.70 | 596.70 | 589.10 | 593.95 | 530.98 | 1,830,269 |
| 2023-12-27 | 590.45 | 596.65 | 589.50 | 591.45 | 528.74 | 2,902,895 |
| 2023-12-26 | 585.00 | 592.00 | 583.00 | 589.15 | 526.68 | 2,232,310 |
| 2023-12-25 | 585.85 | 588.45 | 580.00 | 583.80 | 521.90 | 1,694,085 |
| 2023-12-22 | 580.00 | 585.45 | 578.15 | 583.20 | 521.36 | 2,581,816 |
| 2023-12-21 | 581.20 | 581.20 | 569.50 | 577.95 | 516.67 | 2,984,797 |
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.