NK Rosneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	389.90	400.95	389.55	391.00	284.10	3,064,679
2022-04-25	395.00	397.00	387.75	388.50	282.29	1,433,671
2022-04-22	388.00	407.30	385.70	397.35	288.72	2,555,772
2022-04-21	393.30	398.70	385.05	388.00	281.92	1,850,516
2022-04-20	388.00	399.30	375.00	391.00	284.10	2,925,126
2022-04-19	384.85	385.25	358.50	385.00	279.74	3,366,521
2022-04-18	393.00	395.00	381.55	384.85	279.63	1,663,519
2022-04-15	392.45	395.95	380.00	390.50	283.74	1,786,729
2022-04-14	406.05	407.50	390.75	391.00	284.10	1,858,915
2022-04-13	413.20	417.50	401.55	406.05	295.04	1,896,604
2022-04-12	416.90	424.00	392.00	412.10	299.43	3,108,892
2022-04-11	403.30	427.95	399.05	414.00	300.81	5,475,283
2022-04-08	409.50	416.00	395.35	403.05	292.86	2,298,336
2022-04-07	406.95	414.00	402.00	408.50	296.82	3,653,379
2022-04-06	416.10	429.40	402.00	405.00	294.28	3,838,103
2022-04-05	445.50	451.15	391.45	419.00	304.45	5,777,193
2022-04-04	450.25	478.00	432.00	443.90	322.54	5,222,709
2022-04-01	441.00	484.00	430.35	450.00	326.97	6,246,314
2022-03-31	393.00	440.00	387.15	437.50	317.89	7,611,217
2022-03-30	390.00	392.00	375.00	387.00	281.20	2,292,961
2022-03-29	363.90	417.95	348.20	370.00	268.84	6,441,125
2022-03-28	355.00	369.00	341.20	357.95	260.09	2,650,920
2022-03-25	370.00	384.20	346.50	365.10	265.28	9,973,005
2022-03-24	312.00	375.00	308.00	360.20	261.72	18,407,648
2022-03-23	308.30	308.30	308.30	308.30	224.01	0
2022-03-22	308.30	308.30	308.30	308.30	224.01	0
2022-03-21	308.30	308.30	308.30	308.30	224.01	0
2022-03-18	308.30	308.30	308.30	308.30	224.01	0
2022-03-17	308.30	308.30	308.30	308.30	224.01	0
2022-03-16	308.30	308.30	308.30	308.30	224.01	0
2022-03-15	308.30	308.30	308.30	308.30	224.01	0
2022-03-14	308.30	308.30	308.30	308.30	224.01	0
2022-03-11	308.30	308.30	308.30	308.30	224.01	0
2022-03-10	308.30	308.30	308.30	308.30	224.01	0
2022-03-09	308.30	308.30	308.30	308.30	224.01	0
2022-03-04	308.30	308.30	308.30	308.30	224.01	0
2022-03-03	308.30	308.30	308.30	308.30	224.01	0
2022-03-02	308.30	308.30	308.30	308.30	224.01	0
2022-03-01	308.30	308.30	308.30	308.30	224.01	0
2022-02-28	308.30	308.30	308.30	308.30	224.01	0
2022-02-25	283.00	318.55	280.25	308.00	223.79	34,248,855
2022-02-24	388.35	388.35	175.50	266.25	193.46	70,971,023
2022-02-23	431.45	431.45	431.45	431.45	313.49	0
2022-02-22	438.65	457.00	395.80	428.65	311.46	79,552,638
2022-02-21	518.00	533.75	387.65	424.25	308.26	59,640,299
2022-02-18	550.05	556.10	513.15	517.60	376.09	17,359,369
2022-02-17	570.00	571.80	541.05	541.50	393.46	13,818,094
2022-02-16	566.80	575.80	563.85	573.05	416.38	7,721,726
2022-02-15	557.75	574.45	555.55	562.80	408.93	9,419,015
2022-02-14	547.25	562.45	532.65	555.20	403.41	11,833,605
2022-02-11	569.40	572.65	540.00	561.10	407.70	13,232,836
2022-02-10	579.00	580.25	569.00	574.45	417.40	6,254,547
2022-02-09	571.00	582.50	569.05	579.30	420.92	10,680,353
2022-02-08	569.85	574.95	563.55	570.75	414.71	7,774,697
2022-02-07	570.00	577.70	562.75	568.40	413.00	5,984,857
2022-02-04	570.35	606.75	561.20	563.30	409.30	23,186,423
2022-02-03	575.00	575.25	562.70	567.40	412.28	4,483,162
2022-02-02	576.00	580.25	568.90	574.55	417.47	4,807,338
2022-02-01	576.95	583.90	570.05	574.00	417.07	7,303,793
2022-01-31	568.00	579.90	566.25	572.85	416.24	7,019,548

← NewerPage 20 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.