NK Rosneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	355.65	355.65	331.50	341.60	341.60	17,901,030
2026-07-24	347.05	357.00	335.60	350.05	350.05	24,231,387
2026-07-23	344.55	359.30	344.50	355.10	355.10	29,540,432
2026-07-22	322.50	344.70	316.05	339.65	339.65	24,293,039
2026-07-21	325.50	328.70	312.15	320.80	320.80	19,584,966
2026-07-20	299.95	325.00	295.25	314.35	314.35	24,267,572
2026-07-17	293.10	304.70	290.00	295.90	295.90	13,949,730
2026-07-16	312.20	312.30	292.85	300.00	300.00	14,364,670
2026-07-15	326.70	327.70	310.50	312.60	312.60	15,369,474
2026-07-14	329.05	336.05	323.00	326.85	326.85	17,042,244
2026-07-13	309.50	329.00	308.00	322.60	322.60	19,940,695
2026-07-10	312.80	317.40	307.55	309.70	309.70	8,051,577
2026-07-09	328.30	328.85	309.95	315.40	315.40	13,537,209
2026-07-08	310.80	330.25	305.00	329.40	329.40	28,682,708
2026-07-07	300.00	315.40	286.85	297.90	297.90	16,887,664
2026-07-06	307.45	310.05	297.75	300.25	300.25	9,265,709
2026-07-03	308.45	311.20	300.70	307.05	307.05	9,334,938
2026-07-02	326.60	328.40	306.00	308.25	308.25	12,317,850
2026-07-01	329.05	333.00	325.40	327.80	327.80	5,176,311
2026-06-30	333.00	339.25	328.20	330.05	330.05	11,645,669
2026-06-29	320.90	334.95	312.90	329.10	329.10	19,498,259
2026-06-26	307.10	331.90	305.55	316.20	316.20	16,280,220
2026-06-25	306.05	312.05	298.30	311.00	311.00	13,466,915
2026-06-24	316.05	316.70	300.00	304.95	304.95	17,092,587
2026-06-23	300.50	317.00	292.15	315.05	315.05	22,308,355
2026-06-22	327.70	332.80	296.40	301.75	301.75	33,111,450
2026-06-19	326.30	333.55	322.20	330.50	330.50	14,366,520
2026-06-18	336.20	336.95	323.25	327.25	327.25	15,794,233
2026-06-17	339.40	341.95	334.65	336.15	336.15	9,685,363
2026-06-16	361.20	364.60	339.60	343.30	343.30	17,854,191
2026-06-15	364.75	366.35	357.05	360.15	360.15	7,027,498
2026-06-11	371.00	373.95	364.00	369.70	369.70	4,840,816
2026-06-10	372.30	373.85	360.50	368.35	368.35	11,100,612
2026-06-09	383.50	384.45	370.00	373.00	373.00	7,676,319
2026-06-08	387.90	393.35	381.00	382.80	382.80	5,635,619
2026-06-05	393.60	395.10	384.70	386.20	386.20	3,285,979
2026-06-04	395.85	398.00	391.70	395.95	395.95	2,906,909
2026-06-03	399.00	403.90	393.50	396.65	396.65	5,645,694
2026-06-02	392.80	400.65	389.80	398.45	398.45	4,267,818
2026-06-01	390.00	393.45	387.65	391.40	391.40	4,861,125
2026-05-29	389.00	390.50	382.50	388.60	388.60	4,062,309
2026-05-28	393.00	397.60	385.40	391.75	391.75	4,302,504
2026-05-27	389.00	393.90	387.40	392.10	392.10	2,900,841
2026-05-26	388.35	392.00	386.05	389.00	389.00	5,146,681
2026-05-25	398.50	400.30	385.35	388.60	388.60	9,729,697
2026-05-22	400.55	406.00	395.05	395.95	395.95	4,161,196
2026-05-21	404.00	406.25	395.50	405.05	405.05	7,149,524
2026-05-20	412.20	412.85	403.05	404.00	404.00	4,367,589
2026-05-19	413.00	414.55	409.00	410.55	410.55	2,901,785
2026-05-18	406.95	416.45	405.85	414.70	414.70	6,306,374
2026-05-15	410.00	413.90	405.55	407.00	407.00	4,154,779
2026-05-14	417.00	417.40	407.30	409.25	409.25	3,774,529
2026-05-13	417.00	419.60	414.40	417.75	417.75	2,675,455
2026-05-12	411.90	418.90	410.90	417.15	417.15	5,318,573
2026-05-11	413.70	415.55	410.05	411.50	411.50	3,145,332
2026-05-08	404.15	409.85	401.30	402.00	402.00	4,426,534
2026-05-07	410.30	411.60	402.40	404.50	404.50	5,554,515
2026-05-06	420.95	422.65	409.60	413.00	413.00	6,983,921
2026-05-05	422.65	424.80	415.65	422.95	422.95	5,515,968
2026-05-04	429.00	429.45	418.30	423.60	423.60	8,778,050

← NewerPage 2 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.