NK Rosneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	339.50	347.00	338.05	347.00	270.32	2,850,215
2022-07-25	338.80	342.20	335.00	336.60	262.22	2,019,634
2022-07-22	329.40	341.45	328.50	340.00	264.87	3,933,221
2022-07-21	330.15	332.90	318.55	328.20	255.67	2,400,755
2022-07-20	322.00	333.75	319.65	330.00	257.08	3,149,662
2022-07-19	325.95	327.20	316.25	320.75	249.87	1,954,556
2022-07-18	334.10	334.55	322.20	326.00	253.96	2,778,332
2022-07-15	316.80	332.50	314.05	330.50	257.47	3,854,047
2022-07-14	320.00	324.75	311.50	315.45	245.74	3,528,461
2022-07-13	334.45	335.45	317.10	321.00	250.07	3,990,026
2022-07-12	342.85	342.90	327.60	333.50	259.80	3,581,763
2022-07-11	352.55	355.90	343.05	343.80	267.83	2,412,523
2022-07-08	343.00	356.50	343.00	351.20	255.18	5,692,617
2022-07-07	370.10	372.80	363.10	364.95	265.17	3,720,956
2022-07-06	371.55	378.70	368.40	369.65	268.59	2,485,084
2022-07-05	372.05	377.15	365.05	371.50	269.93	2,647,298
2022-07-04	376.90	380.35	367.50	371.60	270.01	2,470,625
2022-07-01	391.85	393.70	373.75	375.15	272.59	6,832,874
2022-06-30	386.00	387.35	348.05	362.25	263.21	9,748,439
2022-06-29	381.90	386.50	374.25	384.20	279.16	2,924,508
2022-06-28	377.00	385.20	373.55	381.85	277.45	2,961,498
2022-06-27	377.00	378.75	372.60	376.65	273.68	1,275,738
2022-06-24	377.90	378.70	373.80	377.00	273.93	1,495,276
2022-06-23	378.00	381.85	375.00	378.40	274.95	2,266,872
2022-06-22	380.00	380.80	371.05	377.60	274.37	2,707,370
2022-06-21	389.05	391.90	381.10	381.30	277.05	2,816,910
2022-06-20	382.30	389.80	382.10	389.80	283.23	2,162,264
2022-06-17	384.00	386.65	379.00	384.45	279.34	2,396,152
2022-06-16	376.80	389.80	375.35	383.00	278.29	5,984,711
2022-06-15	373.00	376.05	370.40	375.65	272.95	2,377,212
2022-06-14	369.60	373.60	366.00	371.60	270.01	1,519,480
2022-06-10	372.00	374.60	368.10	369.50	268.48	1,494,476
2022-06-09	377.50	378.30	367.25	373.25	271.21	1,825,086
2022-06-08	367.15	375.00	367.00	372.85	270.91	2,237,505
2022-06-07	368.80	369.00	362.05	366.55	266.34	2,153,551
2022-06-06	368.70	373.90	364.10	368.80	267.97	2,853,037
2022-06-03	369.95	371.45	360.00	365.45	265.54	2,203,658
2022-06-02	375.25	378.70	368.00	368.75	267.94	2,222,933
2022-06-01	374.40	380.35	371.00	375.95	273.17	1,989,328
2022-05-31	385.10	386.70	375.15	377.00	273.93	2,664,983
2022-05-30	407.80	414.50	381.75	385.10	279.82	6,980,595
2022-05-27	393.90	408.30	385.15	401.50	291.73	6,117,847
2022-05-26	383.50	392.55	375.70	391.70	284.61	4,929,530
2022-05-25	362.00	382.00	356.50	378.00	274.66	3,705,877
2022-05-24	366.85	367.00	350.00	359.20	261.00	3,592,506
2022-05-23	384.25	389.00	365.00	367.05	266.70	2,583,258
2022-05-20	400.35	402.70	380.30	384.25	279.20	2,037,862
2022-05-19	403.00	405.95	395.15	399.60	290.35	911,286
2022-05-18	397.35	406.00	395.70	404.00	293.55	2,423,467
2022-05-17	382.90	395.40	381.10	394.70	286.79	2,140,280
2022-05-16	375.00	383.00	374.00	378.80	275.24	1,394,227
2022-05-13	379.00	379.00	367.50	374.95	272.44	954,972
2022-05-12	391.55	393.25	370.50	375.00	272.48	2,160,687
2022-05-11	393.85	396.35	388.60	391.55	284.50	989,953
2022-05-06	395.05	398.40	391.00	392.30	285.05	832,694
2022-05-05	397.20	403.05	396.80	397.00	288.46	870,253
2022-05-04	410.00	414.85	394.60	396.20	287.88	1,746,145
2022-04-29	397.15	409.90	397.05	409.00	297.18	2,914,034
2022-04-28	399.00	404.80	392.15	400.00	290.64	2,664,461
2022-04-27	394.25	409.90	390.70	397.95	289.15	3,426,922

← NewerPage 19 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.