NK Rosneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	432.10	433.55	425.70	428.00	428.00	4,342,626
2026-04-29	434.10	437.40	425.00	427.40	427.40	7,601,998
2026-04-28	440.20	444.50	430.25	437.95	437.95	7,479,773
2026-04-27	437.45	444.55	435.20	441.20	441.20	5,821,418
2026-04-24	440.00	443.25	435.25	436.65	436.65	5,772,045
2026-04-23	436.85	445.95	436.80	439.20	439.20	8,330,420
2026-04-22	435.05	438.30	432.90	436.70	436.70	4,871,326
2026-04-21	435.40	441.00	429.15	435.55	435.55	12,184,436
2026-04-20	432.90	443.55	430.10	436.05	436.05	24,719,011
2026-04-17	447.00	447.75	423.15	426.70	426.70	24,544,803
2026-04-16	449.00	450.20	446.20	446.90	446.90	5,604,443
2026-04-15	450.00	451.00	445.00	448.00	448.00	6,591,163
2026-04-14	456.10	459.00	447.00	450.30	450.30	9,251,305
2026-04-13	446.25	471.55	442.00	460.80	460.80	21,996,764
2026-04-10	454.80	454.85	443.80	450.20	450.20	6,575,016
2026-04-09	459.50	463.20	448.85	452.65	452.65	11,615,785
2026-04-08	441.00	460.65	441.00	457.35	457.35	26,993,547
2026-04-07	473.40	485.95	467.75	482.50	482.50	20,323,843
2026-04-06	471.70	477.30	462.55	469.75	469.75	13,759,633
2026-04-03	472.05	475.00	461.35	466.50	466.50	11,772,590
2026-04-02	474.00	481.90	465.05	468.60	468.60	18,835,805
2026-04-01	480.30	480.30	463.65	466.60	466.60	21,575,116
2026-03-31	494.30	494.95	480.20	485.35	485.35	16,978,918
2026-03-30	494.55	500.80	490.00	493.75	493.75	12,744,999
2026-03-27	496.95	500.35	484.65	488.85	488.85	12,300,248
2026-03-26	497.20	501.80	493.25	498.50	498.50	13,370,404
2026-03-25	494.50	499.55	489.25	494.50	494.50	15,765,435
2026-03-24	504.30	505.85	493.90	502.45	502.45	15,077,117
2026-03-23	513.35	517.90	476.30	501.30	501.30	46,702,834
2026-03-20	511.00	514.40	505.50	508.15	508.15	14,411,161
2026-03-19	513.00	518.70	507.80	513.50	513.50	40,030,681
2026-03-18	493.30	512.85	487.50	507.60	507.60	45,889,465
2026-03-17	496.10	500.00	492.15	494.00	494.00	10,575,983
2026-03-16	502.05	508.00	488.60	494.40	494.40	37,024,156
2026-03-13	498.50	504.50	495.40	499.95	499.95	24,793,516
2026-03-12	498.55	499.00	489.70	494.80	494.80	26,269,024
2026-03-11	478.50	488.35	474.00	484.40	484.40	25,520,388
2026-03-10	484.75	490.40	470.00	478.85	478.85	61,247,938
2026-03-09	512.95	512.95	473.25	496.95	496.95	95,029,335
2026-03-06	449.00	470.85	446.10	466.35	466.35	53,092,729
2026-03-05	444.10	452.00	440.85	444.50	444.50	21,931,653
2026-03-04	444.05	449.95	437.10	439.65	439.65	28,091,390
2026-03-03	437.00	456.80	437.00	448.00	448.00	74,076,879
2026-03-02	399.90	438.00	396.75	427.05	427.05	80,204,307
2026-02-27	390.60	395.50	389.25	392.70	392.70	5,342,961
2026-02-26	391.50	393.70	388.65	389.85	389.85	3,063,490
2026-02-25	391.00	392.90	388.65	392.50	392.50	3,767,418
2026-02-24	395.65	399.25	390.55	392.10	392.10	3,922,076
2026-02-20	395.35	399.50	392.80	395.40	395.40	3,648,791
2026-02-19	392.15	397.50	390.75	394.00	394.00	4,505,176
2026-02-18	389.00	392.25	385.05	388.20	388.20	3,838,525
2026-02-17	389.55	391.20	388.20	390.30	390.30	1,552,405
2026-02-16	391.35	392.00	388.10	388.95	388.95	2,345,042
2026-02-13	392.35	393.50	386.70	388.90	388.90	6,081,983
2026-02-12	392.50	394.90	390.45	393.00	393.00	2,207,542
2026-02-11	390.05	396.85	386.40	394.45	394.45	4,650,695
2026-02-10	392.10	395.50	388.00	389.25	389.25	2,469,549
2026-02-09	395.10	396.40	390.00	391.05	391.05	2,418,091
2026-02-06	397.45	398.70	394.05	395.10	395.10	1,947,325
2026-02-05	400.00	401.75	394.40	396.70	396.70	3,005,843

← NewerPage 3 of 5 · 254 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.