NK Rosneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	347.20	347.80	345.60	347.25	287.41	1,530,649
2023-01-11	347.60	350.50	345.00	346.90	270.24	8,210,663
2023-01-10	367.30	368.00	362.20	366.00	285.12	5,593,572
2023-01-09	368.20	369.70	366.05	369.10	287.54	4,351,231
2023-01-06	368.00	368.50	366.75	367.65	286.41	938,436
2023-01-05	367.20	369.00	365.80	367.70	286.45	1,325,831
2023-01-04	366.50	367.60	363.25	365.00	284.34	1,805,528
2023-01-03	367.95	372.75	366.20	368.50	287.07	2,643,653
2022-12-30	360.45	365.75	359.15	364.00	283.56	2,512,307
2022-12-29	354.25	360.65	354.05	357.85	278.77	2,429,180
2022-12-28	355.50	356.65	353.90	355.60	277.02	1,788,879
2022-12-27	353.15	356.30	352.50	355.90	277.25	2,138,946
2022-12-26	343.70	353.15	343.70	349.90	272.58	3,576,644
2022-12-23	345.00	346.25	340.30	343.80	267.83	1,399,755
2022-12-22	346.20	348.20	343.15	344.45	268.33	2,018,793
2022-12-21	346.00	348.00	340.35	342.95	267.17	3,029,856
2022-12-20	334.80	345.20	333.10	343.00	267.20	3,294,125
2022-12-19	330.95	337.00	329.10	333.80	260.04	1,980,951
2022-12-16	328.00	331.95	326.05	331.95	258.60	1,598,226
2022-12-15	333.90	334.00	327.40	330.35	257.35	2,224,739
2022-12-14	337.55	337.90	333.05	334.35	260.47	1,409,300
2022-12-13	335.95	337.95	334.05	337.95	263.27	1,235,783
2022-12-12	336.20	339.70	333.00	335.30	261.21	1,587,264
2022-12-09	333.80	337.00	333.35	336.70	262.30	1,418,948
2022-12-08	336.00	336.95	333.15	334.70	260.74	1,120,561
2022-12-07	335.70	337.00	330.50	335.75	261.56	3,300,935
2022-12-06	341.60	343.30	335.25	337.15	262.65	1,937,120
2022-12-05	334.95	344.70	333.25	343.85	267.87	4,047,744
2022-12-02	336.00	336.35	334.20	335.55	261.40	1,038,146
2022-12-01	336.50	338.35	334.85	335.70	261.52	1,980,527
2022-11-30	336.20	336.60	334.15	335.50	261.36	1,229,927
2022-11-29	335.20	337.50	333.60	336.35	262.02	1,721,300
2022-11-28	332.80	334.80	328.05	333.45	259.76	4,286,219
2022-11-25	334.10	337.00	332.40	335.85	261.63	1,948,117
2022-11-24	338.25	339.20	333.75	336.05	261.79	2,219,799
2022-11-23	335.80	339.50	331.25	337.85	263.19	3,931,550
2022-11-22	331.90	337.10	330.40	335.35	261.24	3,800,904
2022-11-21	335.60	336.10	324.80	326.95	254.70	6,247,285
2022-11-18	336.70	338.40	332.85	337.00	262.53	2,575,464
2022-11-17	342.50	343.40	335.20	337.00	262.53	3,693,834
2022-11-16	339.95	344.95	338.50	342.10	266.50	3,561,778
2022-11-15	350.50	351.00	326.75	343.25	267.40	7,671,493
2022-11-14	357.70	358.60	348.35	351.10	273.51	6,922,459
2022-11-11	360.00	363.50	350.00	354.50	276.16	8,644,001
2022-11-10	348.50	359.85	348.00	359.00	279.67	5,938,779
2022-11-09	350.00	353.10	346.15	348.00	271.10	5,664,714
2022-11-08	356.80	359.20	349.30	351.65	273.94	6,712,486
2022-11-07	338.00	357.45	337.30	354.20	275.93	12,072,626
2022-11-03	333.50	335.85	328.85	334.55	260.62	4,014,344
2022-11-02	333.10	339.70	330.50	337.40	262.84	4,336,878
2022-11-01	334.80	335.95	330.05	332.00	258.63	3,212,050
2022-10-31	341.85	342.95	331.25	333.00	259.41	6,390,418
2022-10-28	342.20	344.55	338.20	342.00	266.42	5,188,050
2022-10-27	341.95	347.95	337.70	344.95	268.72	8,425,252
2022-10-26	333.00	342.40	326.15	336.10	261.83	10,317,056
2022-10-25	312.90	332.40	312.25	329.40	256.61	8,605,734
2022-10-24	313.00	316.55	311.35	314.05	244.65	3,006,985
2022-10-21	310.80	312.90	305.05	310.20	241.65	3,572,774
2022-10-20	309.80	314.00	306.20	311.65	242.78	4,748,049
2022-10-19	302.50	309.50	298.25	304.40	237.13	6,089,758

← NewerPage 17 of 22 · 1,273 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.