NK Rosneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	315.95	316.60	302.90	309.85	241.38	6,870,049
2022-10-17	300.00	314.50	298.05	312.65	243.56	7,384,310
2022-10-14	300.00	302.80	292.25	295.50	230.20	5,752,922
2022-10-13	292.00	299.60	290.35	297.65	231.88	6,551,518
2022-10-12	288.30	294.20	281.05	291.15	226.81	5,578,035
2022-10-11	278.15	288.00	276.20	285.20	222.18	4,618,371
2022-10-10	259.05	279.00	259.05	277.85	216.45	8,384,617
2022-10-07	285.00	287.20	268.50	274.85	214.11	8,097,460
2022-10-06	285.00	295.95	281.65	287.60	224.05	8,280,093
2022-10-05	283.35	289.35	265.10	282.40	220.00	13,133,822
2022-10-04	290.00	292.30	276.20	283.70	221.01	8,388,426
2022-10-03	266.15	287.90	265.25	281.10	218.98	8,554,091
2022-09-30	258.05	269.90	245.65	261.00	203.32	9,072,697
2022-09-29	263.00	266.45	249.50	254.00	197.87	8,578,846
2022-09-28	266.00	272.00	257.55	261.50	203.71	6,332,416
2022-09-27	263.00	270.55	255.00	264.40	205.97	9,523,997
2022-09-26	289.95	289.95	252.20	266.00	207.22	14,885,762
2022-09-23	315.50	315.55	293.05	298.80	232.77	8,332,681
2022-09-22	312.55	323.50	309.60	313.85	244.50	6,837,974
2022-09-21	293.40	323.60	278.20	311.60	242.74	12,482,054
2022-09-20	356.70	357.80	313.05	325.95	253.92	18,179,968
2022-09-19	356.90	362.90	355.10	357.50	278.50	3,384,090
2022-09-16	367.20	367.20	358.30	359.00	279.67	7,946,593
2022-09-15	377.00	382.90	364.00	366.65	285.63	14,046,443
2022-09-14	373.00	377.50	366.90	376.40	293.22	3,978,478
2022-09-13	380.55	381.25	372.05	375.05	292.17	2,622,798
2022-09-12	377.55	383.75	374.70	378.95	295.21	3,698,146
2022-09-09	375.00	378.80	371.55	378.00	294.47	3,850,302
2022-09-08	375.10	376.00	368.25	374.40	291.67	2,764,815
2022-09-07	374.85	382.85	368.00	375.95	292.87	5,290,945
2022-09-06	384.95	385.85	362.00	375.70	292.68	8,060,428
2022-09-05	387.00	387.75	372.00	385.10	300.00	4,109,540
2022-09-02	375.00	389.95	373.50	385.10	300.00	8,656,390
2022-09-01	368.00	374.00	361.80	373.50	290.96	5,067,381
2022-08-31	372.00	381.40	364.50	368.00	286.68	5,349,824
2022-08-30	367.95	370.00	360.50	361.30	281.46	3,837,220
2022-08-29	361.75	368.95	361.10	367.30	286.13	2,625,832
2022-08-26	356.25	361.90	354.45	361.50	281.62	1,573,633
2022-08-25	358.90	360.00	353.20	355.60	277.02	2,195,408
2022-08-24	356.55	359.45	356.00	358.20	279.05	2,537,196
2022-08-23	349.00	356.30	347.15	356.00	277.33	3,373,962
2022-08-22	344.40	349.60	343.60	349.60	272.35	1,994,491
2022-08-19	346.40	347.15	343.15	344.80	268.61	1,069,905
2022-08-18	344.00	347.45	341.60	346.40	269.85	1,567,767
2022-08-17	348.95	351.00	342.85	344.10	268.06	2,333,900
2022-08-16	337.00	349.45	335.65	348.00	271.10	4,035,259
2022-08-15	336.00	338.00	332.55	335.90	261.67	1,565,905
2022-08-12	332.80	337.30	330.65	336.20	261.91	1,385,223
2022-08-11	341.10	342.80	333.00	333.00	259.41	2,535,543
2022-08-10	339.95	340.70	335.00	339.50	264.48	2,095,869
2022-08-09	327.35	340.30	324.10	339.65	264.59	2,740,893
2022-08-08	331.50	332.70	324.25	327.35	255.01	2,677,228
2022-08-05	325.25	327.00	316.10	322.70	251.39	3,256,627
2022-08-04	330.15	330.30	323.00	324.60	252.87	2,360,496
2022-08-03	337.00	338.95	329.00	330.25	257.27	2,721,480
2022-08-02	346.25	347.95	334.00	335.80	261.60	3,335,172
2022-08-01	354.40	354.45	345.40	348.00	271.10	4,268,232
2022-07-29	343.00	354.55	341.70	353.00	274.99	4,179,795
2022-07-28	349.45	351.65	340.20	344.30	268.22	2,276,723
2022-07-27	347.00	352.50	345.05	348.70	271.64	2,825,911

← NewerPage 18 of 22 · 1,270 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.