NK Rosneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	520.30	531.25	519.40	526.55	470.72	5,004,800
2023-09-26	518.95	519.90	508.15	517.40	462.54	4,187,848
2023-09-25	513.90	523.00	510.00	522.15	466.79	5,799,688
2023-09-22	510.00	515.80	497.75	510.00	455.93	11,597,068
2023-09-21	528.00	528.00	504.20	510.75	456.60	15,090,715
2023-09-20	544.00	549.70	527.35	531.50	475.15	9,824,200
2023-09-19	558.60	559.95	542.95	551.05	492.62	3,686,091
2023-09-18	565.00	570.90	556.10	560.80	501.34	2,851,153
2023-09-15	556.55	563.00	551.70	562.00	502.41	3,234,739
2023-09-14	555.15	559.00	541.20	558.50	499.28	3,342,450
2023-09-13	563.40	563.45	553.00	556.40	497.41	1,808,550
2023-09-12	551.90	562.80	551.70	557.00	497.94	3,062,266
2023-09-11	557.50	558.25	542.05	553.50	494.81	4,187,326
2023-09-08	564.50	567.45	552.60	559.00	499.73	3,261,457
2023-09-07	578.80	584.00	555.25	566.80	506.70	7,017,316
2023-09-06	574.50	582.25	570.15	578.05	516.76	4,784,201
2023-09-05	568.00	575.75	565.05	572.55	511.84	6,406,793
2023-09-04	559.95	568.80	559.90	566.85	506.75	4,194,716
2023-09-01	556.50	559.65	553.05	558.90	499.64	2,653,686
2023-08-31	557.10	558.45	553.55	556.80	497.76	2,579,148
2023-08-30	562.00	564.40	550.65	554.95	496.11	6,167,526
2023-08-29	545.35	559.30	539.05	540.00	482.75	4,401,756
2023-08-28	540.05	546.00	537.50	542.50	484.98	2,733,712
2023-08-25	541.00	541.50	536.20	539.50	482.30	1,546,465
2023-08-24	537.00	541.50	533.35	537.85	480.82	1,958,712
2023-08-23	549.55	551.00	529.55	542.95	485.38	4,535,376
2023-08-22	548.00	550.45	542.30	547.70	489.63	2,560,556
2023-08-21	549.00	553.00	545.05	545.50	487.66	2,210,109
2023-08-18	544.00	548.65	540.15	547.00	489.00	2,583,363
2023-08-17	539.00	544.90	532.00	539.90	482.66	4,620,505
2023-08-16	546.30	550.80	523.70	532.50	476.04	6,239,315
2023-08-15	537.05	560.85	531.00	550.20	491.86	8,516,492
2023-08-14	551.00	565.00	536.60	547.35	489.32	10,364,274
2023-08-11	536.15	549.60	530.15	546.60	488.65	5,881,485
2023-08-10	534.40	537.90	532.50	534.10	477.47	2,142,296
2023-08-09	529.00	533.95	525.30	529.05	472.96	2,729,513
2023-08-08	523.80	528.40	517.55	523.20	467.73	2,864,033
2023-08-07	526.00	540.80	518.20	526.00	470.23	6,451,666
2023-08-04	527.60	539.15	511.50	520.65	465.45	6,546,405
2023-08-03	522.75	528.95	518.60	526.70	470.86	3,166,505
2023-08-02	517.50	523.80	512.05	518.50	463.52	4,559,768
2023-08-01	510.00	518.70	502.60	513.25	458.83	5,161,679
2023-07-31	502.65	510.00	502.10	510.00	455.93	3,868,807
2023-07-28	493.80	501.00	492.40	498.90	446.00	3,925,034
2023-07-27	487.50	494.95	487.50	494.95	442.47	2,341,860
2023-07-26	488.95	491.30	486.15	487.75	436.04	2,057,160
2023-07-25	482.55	492.20	481.45	485.70	434.20	3,238,712
2023-07-24	483.20	484.50	480.00	480.15	429.24	1,657,519
2023-07-21	475.50	483.95	475.35	482.80	431.61	2,828,016
2023-07-20	485.95	487.00	475.00	480.20	429.29	2,903,286
2023-07-19	490.95	492.05	482.55	487.65	435.95	2,572,971
2023-07-18	489.30	492.60	488.60	492.50	440.28	2,398,976
2023-07-17	485.95	491.80	484.00	488.90	437.06	2,952,898
2023-07-14	487.25	489.95	484.30	487.70	435.99	1,898,938
2023-07-13	489.25	495.80	482.30	485.50	434.02	4,492,073
2023-07-12	477.50	487.85	477.50	485.10	433.67	4,933,142
2023-07-11	477.50	479.45	475.75	476.90	426.34	1,455,224
2023-07-10	470.00	477.95	470.00	475.50	409.02	4,601,696
2023-07-07	475.55	482.95	474.50	482.10	414.70	4,041,779
2023-07-06	473.35	480.00	473.35	478.35	411.47	3,402,404

← NewerPage 14 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.