NK Rosneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	400.70	404.30	398.35	400.30	400.30	2,883,996
2026-02-03	402.00	403.55	398.80	399.75	399.75	2,600,208
2026-02-02	407.60	410.00	398.50	398.95	398.95	4,439,034
2026-01-30	412.05	413.00	405.10	406.95	406.95	2,494,094
2026-01-29	405.00	414.95	405.00	407.40	407.40	6,146,145
2026-01-28	407.10	409.90	404.00	408.95	408.95	4,545,819
2026-01-27	398.50	406.95	396.50	405.20	405.20	3,166,676
2026-01-26	399.45	401.50	396.75	399.10	399.10	3,193,945
2026-01-23	396.85	400.45	395.90	397.30	397.30	2,801,970
2026-01-22	396.95	401.65	394.70	397.90	397.90	4,402,446
2026-01-21	391.90	396.85	390.30	395.00	395.00	2,391,404
2026-01-20	392.40	393.45	390.35	391.90	391.90	1,937,402
2026-01-19	395.80	397.25	391.55	394.80	394.80	2,410,433
2026-01-16	395.40	397.50	393.75	395.20	395.20	2,459,321
2026-01-15	393.55	396.75	392.00	394.30	394.30	1,952,727
2026-01-14	391.80	395.75	387.65	395.00	395.00	2,163,987
2026-01-13	392.00	396.35	389.15	390.85	390.85	3,071,467
2026-01-12	394.30	399.30	391.15	392.60	392.60	3,574,402
2026-01-09	400.40	407.40	400.20	404.60	404.60	1,867,313
2026-01-08	399.40	401.50	398.00	401.00	401.00	1,648,380
2026-01-06	403.25	405.80	402.50	403.40	403.40	972,195
2026-01-05	408.00	408.00	400.25	403.80	403.80	3,363,066
2025-12-30	408.75	412.45	407.15	408.65	408.65	3,099,390
2025-12-29	408.30	418.50	406.50	409.80	409.80	8,053,153
2025-12-26	402.85	408.75	402.85	407.00	407.00	2,717,657
2025-12-25	405.95	406.75	402.60	403.15	403.15	1,182,888
2025-12-24	404.95	409.35	403.20	406.70	406.70	1,513,269
2025-12-23	406.25	408.00	401.80	405.05	405.05	2,021,391
2025-12-22	410.10	411.95	405.00	406.25	406.25	3,116,840
2025-12-19	409.25	416.45	407.45	408.40	408.40	6,089,994
2025-12-18	411.65	415.90	406.75	407.00	407.00	5,504,714
2025-12-17	413.00	416.55	408.50	411.90	411.90	2,995,120
2025-12-16	409.95	415.75	408.30	412.40	412.40	3,507,863
2025-12-15	403.80	410.60	402.25	407.85	407.85	3,688,415
2025-12-12	411.65	413.00	402.00	404.75	404.75	2,930,224
2025-12-11	407.40	414.25	407.30	410.35	410.35	2,960,076
2025-12-10	408.30	409.45	406.35	407.90	407.90	1,213,143
2025-12-09	403.45	412.00	402.90	406.50	406.50	1,955,368
2025-12-08	410.00	416.00	403.00	405.35	405.35	4,432,097
2025-12-05	400.00	412.35	400.00	409.85	409.85	4,365,731
2025-12-04	401.00	403.65	398.95	400.50	400.50	1,972,354
2025-12-03	399.65	401.85	394.30	400.35	400.35	2,840,749
2025-12-02	407.00	408.40	401.00	403.80	403.80	1,687,579
2025-12-01	404.55	410.65	404.00	406.60	406.60	2,793,758
2025-11-28	400.70	408.00	399.20	406.50	406.50	2,516,647
2025-11-27	407.40	409.95	396.10	400.50	400.50	3,926,962
2025-11-26	412.95	412.95	406.70	408.95	408.95	1,400,308
2025-11-25	407.95	421.00	404.70	413.05	413.05	5,777,851
2025-11-24	410.00	415.00	404.30	408.45	408.45	3,549,999
2025-11-21	413.40	415.50	401.25	408.45	408.45	4,954,456
2025-11-20	402.00	415.65	397.60	404.40	404.40	7,284,194
2025-11-19	389.00	406.80	385.00	404.00	404.00	8,285,882
2025-11-18	379.70	391.00	378.10	389.35	389.35	4,747,315
2025-11-17	383.15	384.00	378.00	380.85	380.85	3,122,573
2025-11-14	383.80	386.30	378.70	380.90	380.90	2,367,978
2025-11-13	384.00	386.55	381.10	384.20	384.20	2,197,812
2025-11-12	391.00	391.40	381.05	382.90	382.90	3,184,530
2025-11-11	389.55	391.80	386.00	389.40	389.40	1,935,641
2025-11-10	396.00	399.05	388.35	389.45	389.45	3,146,821
2025-11-07	387.10	398.40	386.30	393.00	393.00	4,332,196

← NewerPage 4 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.