NK Rosneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	474.25	478.50	472.25	472.25	406.22	2,549,027
2023-07-04	478.10	479.15	467.60	476.35	409.75	2,833,902
2023-07-03	483.60	484.50	476.55	476.55	409.92	2,570,970
2023-06-30	482.70	484.50	480.70	483.80	416.16	1,746,703
2023-06-29	477.15	483.80	477.00	481.15	413.88	3,361,222
2023-06-28	476.15	478.95	474.15	478.45	411.56	1,830,959
2023-06-27	476.15	480.00	470.45	477.30	410.57	3,141,927
2023-06-26	470.10	479.35	463.95	475.00	408.59	3,847,536
2023-06-23	474.35	481.00	466.10	479.95	412.85	5,057,130
2023-06-22	481.50	482.95	470.55	480.25	413.11	2,311,440
2023-06-21	481.90	485.70	478.80	481.20	413.92	2,010,884
2023-06-20	487.00	489.65	475.65	482.50	415.04	3,794,972
2023-06-19	482.50	486.40	478.00	486.00	418.05	3,952,683
2023-06-16	482.20	483.70	477.30	482.00	414.61	2,320,968
2023-06-15	479.20	482.00	475.50	478.25	395.83	4,199,476
2023-06-14	482.00	482.85	475.20	476.00	393.97	3,831,121
2023-06-13	465.50	480.00	464.70	477.40	395.13	5,960,065
2023-06-09	459.00	464.25	456.75	463.90	383.96	2,771,319
2023-06-08	460.00	463.80	456.00	459.25	380.11	1,756,416
2023-06-07	462.15	467.95	455.80	464.75	384.66	3,229,091
2023-06-06	457.35	464.90	449.25	458.50	379.49	3,970,344
2023-06-05	466.50	472.45	454.50	462.00	382.38	7,192,545
2023-06-02	453.50	459.00	452.30	455.40	376.92	3,265,472
2023-06-01	452.00	458.85	448.00	453.00	374.93	5,638,696
2023-05-31	432.75	451.75	431.30	447.15	370.09	9,676,896
2023-05-30	438.00	444.50	431.00	435.90	360.78	6,084,172
2023-05-29	435.85	441.70	435.00	439.55	363.80	4,304,091
2023-05-26	428.85	434.65	425.30	433.50	358.79	3,227,713
2023-05-25	437.85	438.70	428.55	432.55	358.01	5,216,165
2023-05-24	425.10	440.00	422.90	428.20	354.41	5,455,339
2023-05-23	425.15	427.85	419.40	425.00	351.76	3,057,676
2023-05-22	417.00	428.35	414.20	424.90	351.68	4,221,302
2023-05-19	414.25	415.95	410.15	413.05	341.87	2,380,757
2023-05-18	416.00	417.00	411.25	413.20	341.99	2,801,715
2023-05-17	410.75	418.95	406.05	409.15	338.64	2,880,527
2023-05-16	409.00	413.80	405.25	410.10	339.43	3,077,580
2023-05-15	399.00	409.00	397.15	405.45	335.58	4,928,073
2023-05-12	391.80	398.95	390.70	394.60	326.60	2,479,086
2023-05-11	392.50	398.95	387.40	396.20	327.92	4,194,733
2023-05-10	381.00	393.45	380.05	390.25	323.00	2,258,482
2023-05-08	379.90	382.60	378.75	380.30	314.76	678,275
2023-05-05	379.50	383.00	376.00	380.00	314.51	1,812,937
2023-05-04	378.45	382.10	376.00	379.00	313.69	1,921,550
2023-05-03	390.00	390.15	377.05	381.10	315.42	2,929,961
2023-05-02	393.80	395.80	387.50	390.15	322.91	2,596,818
2023-04-28	398.90	399.75	393.30	395.00	326.93	2,148,857
2023-04-27	396.00	398.60	394.35	397.75	329.21	1,298,205
2023-04-26	396.15	399.50	395.45	398.00	329.41	1,231,944
2023-04-25	399.80	400.75	395.00	395.65	327.47	1,330,774
2023-04-24	398.00	400.95	396.80	399.10	330.32	1,470,849
2023-04-21	397.80	401.00	394.55	400.80	331.73	1,856,130
2023-04-20	395.75	399.00	390.05	397.85	329.29	3,423,777
2023-04-19	397.30	402.95	394.90	398.40	329.74	4,246,676
2023-04-18	396.00	398.85	393.85	397.95	329.37	2,307,018
2023-04-17	395.00	395.95	392.60	395.85	327.63	2,083,987
2023-04-14	389.95	394.00	385.25	394.00	326.10	2,199,947
2023-04-13	391.75	391.80	387.30	390.65	323.33	1,103,838
2023-04-12	388.50	391.90	388.10	390.30	323.04	1,483,006
2023-04-11	395.00	397.45	385.10	388.40	321.47	3,450,707
2023-04-10	391.75	395.45	391.20	394.25	326.31	2,516,249

← NewerPage 15 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.