NK Rosneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	568.80	574.85	556.10	566.60	411.69	11,505,485
2022-01-27	530.00	578.00	526.10	562.20	408.50	16,902,498
2022-01-26	548.00	550.50	525.55	540.15	392.48	18,080,155
2022-01-25	545.00	556.00	522.70	530.30	385.32	15,168,633
2022-01-24	564.45	566.80	523.95	537.90	390.84	16,390,008
2022-01-21	556.50	579.20	553.00	569.20	413.58	12,078,365
2022-01-20	569.05	581.00	552.30	574.90	417.73	10,198,704
2022-01-19	537.00	575.40	523.10	561.65	408.10	19,047,499
2022-01-18	592.65	598.70	525.10	530.00	385.10	28,062,511
2022-01-17	605.00	614.00	578.05	591.20	429.57	10,480,018
2022-01-14	602.35	611.00	580.50	599.50	435.60	11,067,573
2022-01-13	625.65	627.30	596.20	598.65	434.98	10,210,721
2022-01-12	615.00	630.60	609.25	625.70	454.64	7,173,824
2022-01-11	602.05	615.90	597.20	609.05	442.54	5,415,015
2022-01-10	604.00	609.55	595.10	601.50	437.05	5,046,737
2022-01-07	601.65	601.65	601.65	601.65	437.16	0
2022-01-06	588.30	605.25	580.60	597.20	433.93	6,599,722
2022-01-05	612.20	616.20	582.80	603.95	438.83	4,251,726
2022-01-04	610.90	617.00	605.55	615.00	446.86	2,374,410
2022-01-03	599.90	614.35	598.80	607.25	441.23	3,164,034
2021-12-30	592.00	601.60	589.10	599.90	435.89	3,427,321
2021-12-29	596.65	600.00	586.30	593.00	430.88	4,516,617
2021-12-28	581.20	599.10	581.20	595.00	432.33	5,294,675
2021-12-27	573.00	582.50	571.40	580.70	421.94	3,257,992
2021-12-24	578.90	579.75	564.15	572.60	416.05	2,327,283
2021-12-23	582.95	583.00	571.15	576.30	418.74	3,636,344
2021-12-22	574.95	582.20	570.55	580.00	421.43	5,356,645
2021-12-21	570.90	576.30	567.70	572.10	415.69	3,340,565
2021-12-20	567.70	569.00	555.45	566.35	411.51	3,788,720
2021-12-17	573.00	575.00	563.05	566.90	411.91	4,598,339
2021-12-16	564.00	579.65	561.95	573.40	416.64	7,113,498
2021-12-15	551.00	561.90	547.00	548.35	398.43	4,992,764
2021-12-14	538.70	557.95	503.15	553.40	402.10	9,993,857
2021-12-13	573.40	577.85	536.60	547.45	397.78	8,616,555
2021-12-10	578.40	579.45	570.05	570.50	414.53	2,667,983
2021-12-09	576.00	580.30	570.00	579.10	420.78	4,300,451
2021-12-08	591.00	595.15	569.00	569.00	413.44	8,778,029
2021-12-07	575.95	591.20	571.00	589.15	428.08	7,751,537
2021-12-06	580.00	582.00	568.60	572.10	415.69	3,717,596
2021-12-03	584.00	584.45	573.00	577.70	419.76	5,534,389
2021-12-02	571.95	583.70	567.20	578.60	420.41	10,194,348
2021-12-01	573.35	582.00	568.00	579.60	421.14	6,597,358
2021-11-30	565.00	573.25	557.00	568.50	413.07	10,588,357
2021-11-29	567.00	579.00	559.40	572.85	416.24	7,689,720
2021-11-26	578.55	578.55	555.00	561.15	407.73	9,211,044
2021-11-25	598.00	602.45	587.15	590.65	429.17	3,088,187
2021-11-24	604.30	605.00	586.20	599.60	435.67	5,431,688
2021-11-23	578.45	603.00	570.00	598.00	434.51	12,193,500
2021-11-22	589.75	593.05	572.25	584.70	424.85	12,356,068
2021-11-19	617.80	618.30	590.00	592.00	430.15	8,020,360
2021-11-18	618.05	621.95	610.25	611.60	444.39	4,667,408
2021-11-17	621.00	626.70	618.55	626.70	455.36	4,422,998
2021-11-16	625.10	629.45	617.00	621.20	451.37	3,812,878
2021-11-15	617.80	629.40	614.45	622.60	452.38	3,983,921
2021-11-12	633.60	637.40	611.40	620.10	450.57	7,938,082
2021-11-11	631.00	636.25	623.25	635.90	462.05	5,635,697
2021-11-10	638.00	642.50	627.00	639.95	464.99	5,309,324
2021-11-09	632.50	637.95	629.30	634.55	461.07	4,362,147
2021-11-08	633.05	636.50	628.35	634.90	461.32	5,018,395
2021-11-05	612.95	626.75	605.20	623.70	453.18	4,556,911

← NewerPage 21 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.