NK Rosneft PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	574.25	584.90	573.20	580.30	518.77	3,382,309
2023-12-19	566.65	574.80	564.25	572.20	511.53	3,118,813
2023-12-18	568.30	569.50	563.10	564.00	504.20	3,630,477
2023-12-15	535.50	563.00	535.50	557.00	497.94	3,949,304
2023-12-14	557.40	558.60	535.65	540.05	482.79	3,418,325
2023-12-13	546.00	556.55	544.30	551.90	493.38	1,743,135
2023-12-12	554.55	557.40	545.05	552.70	494.10	2,542,798
2023-12-11	564.70	568.00	553.55	558.50	499.28	2,440,767
2023-12-08	563.00	567.15	560.00	565.00	505.09	1,606,316
2023-12-07	564.50	570.65	558.50	564.75	504.87	4,015,589
2023-12-06	574.80	575.80	563.00	569.25	508.89	2,262,240
2023-12-05	567.10	576.75	563.00	574.10	513.23	2,249,090
2023-12-04	573.85	574.90	562.15	570.25	509.79	3,385,782
2023-12-01	583.50	584.05	574.05	581.10	519.49	2,625,750
2023-11-30	598.00	598.00	582.05	586.85	524.63	5,645,836
2023-11-29	589.90	594.00	583.45	586.25	524.09	3,570,342
2023-11-28	576.00	589.90	573.00	586.00	523.87	3,429,134
2023-11-27	578.20	583.85	574.50	578.00	516.72	2,731,793
2023-11-24	581.20	584.50	571.50	579.10	517.70	3,449,893
2023-11-23	581.60	582.70	580.00	581.25	519.62	1,298,090
2023-11-22	582.75	586.60	580.05	581.50	519.85	2,722,059
2023-11-21	581.00	584.60	576.40	584.60	522.62	2,115,754
2023-11-20	584.50	586.15	579.85	583.80	521.90	2,183,257
2023-11-17	572.55	583.40	568.55	582.40	520.65	4,832,114
2023-11-16	583.50	587.00	570.35	581.55	519.89	3,579,808
2023-11-15	589.90	590.70	580.10	589.55	527.04	5,268,513
2023-11-14	597.80	598.95	581.35	595.00	531.91	4,653,735
2023-11-13	600.00	601.85	593.75	601.70	537.90	4,317,581
2023-11-10	583.40	601.45	583.00	600.40	536.74	9,601,177
2023-11-09	581.40	587.55	576.00	584.65	522.66	3,373,607
2023-11-08	583.95	587.85	581.05	584.45	522.48	2,315,948
2023-11-07	588.60	589.00	583.60	587.40	525.12	2,211,960
2023-11-06	582.50	589.00	580.60	587.40	525.12	1,893,451
2023-11-03	588.40	590.00	577.80	582.70	520.92	3,693,322
2023-11-02	581.30	589.75	580.75	582.05	520.34	3,432,312
2023-11-01	574.00	586.30	573.70	582.45	520.69	4,126,340
2023-10-31	586.00	588.40	571.40	580.00	518.50	4,771,075
2023-10-30	593.25	593.25	586.15	589.30	526.82	2,826,259
2023-10-27	584.50	597.95	576.00	586.20	524.05	6,836,907
2023-10-26	590.50	594.50	582.65	584.30	522.35	3,477,671
2023-10-25	585.00	593.40	580.70	585.50	523.42	4,242,769
2023-10-24	593.00	593.20	584.50	587.40	525.12	3,869,764
2023-10-23	600.10	607.80	590.35	595.50	532.36	6,000,105
2023-10-20	596.00	605.25	586.70	603.05	539.11	7,898,736
2023-10-19	586.00	596.25	580.55	583.40	521.54	5,963,953
2023-10-18	574.95	589.90	573.55	580.05	518.55	9,706,146
2023-10-17	568.85	574.50	563.15	567.90	507.69	4,295,747
2023-10-16	564.00	569.95	561.05	564.40	504.56	5,076,954
2023-10-13	546.65	562.00	545.40	554.35	495.57	4,973,328
2023-10-12	538.40	548.70	535.00	548.35	490.21	4,066,793
2023-10-11	549.50	559.65	537.30	554.00	495.26	6,376,794
2023-10-10	552.00	554.50	547.05	549.00	490.79	2,946,699
2023-10-09	541.10	553.20	538.60	552.65	494.05	6,967,992
2023-10-06	534.50	537.65	530.00	533.50	476.93	2,961,059
2023-10-05	536.00	539.60	530.30	537.10	480.15	2,498,335
2023-10-04	538.20	543.25	533.60	543.15	485.56	3,438,309
2023-10-03	534.65	540.65	526.90	538.00	480.96	3,202,852
2023-10-02	538.50	544.35	534.55	535.40	478.63	4,053,827
2023-09-29	536.00	539.40	532.30	537.50	480.51	3,187,176
2023-09-28	531.40	537.00	530.50	535.50	478.72	3,956,580

← NewerPage 13 of 22 · 1,272 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.