NK Rosneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	389.05	392.00	387.00	389.65	389.65	1,448,700
2025-11-05	392.65	394.45	386.30	389.10	389.10	2,948,791
2025-11-03	385.00	397.85	384.95	395.95	395.95	2,127,871
2025-11-01	381.50	385.45	381.40	385.30	385.30	1,033,782
2025-10-31	387.50	389.20	378.50	380.90	380.90	2,693,847
2025-10-30	377.95	391.65	376.00	388.00	388.00	3,686,626
2025-10-29	377.00	382.00	372.80	379.80	379.80	3,584,726
2025-10-28	370.15	380.50	362.60	373.40	373.40	5,775,055
2025-10-27	389.75	390.15	366.55	375.50	375.50	12,344,162
2025-10-24	391.75	396.90	384.00	388.90	388.90	4,694,661
2025-10-23	390.15	393.95	383.15	388.70	388.70	12,523,932
2025-10-22	411.40	414.85	398.00	409.40	409.40	5,279,663
2025-10-21	421.10	421.95	401.00	406.60	406.60	5,278,653
2025-10-20	419.30	424.85	419.25	423.00	423.00	3,632,083
2025-10-17	423.75	423.75	416.15	419.50	419.50	5,035,354
2025-10-16	400.85	428.15	399.00	411.00	411.00	5,986,167
2025-10-15	401.35	404.85	397.25	402.70	402.70	3,802,637
2025-10-14	402.80	404.50	399.00	400.65	400.65	2,657,439
2025-10-13	405.85	413.15	399.50	403.70	403.70	4,570,612
2025-10-10	417.60	418.85	406.40	410.80	410.80	3,286,150
2025-10-09	406.10	420.00	397.50	418.00	418.00	5,673,070
2025-10-08	412.55	415.95	401.10	404.00	404.00	4,812,462
2025-10-07	412.00	414.35	409.05	413.30	413.30	2,168,527
2025-10-06	404.40	414.15	399.65	411.95	411.95	5,918,784
2025-10-03	406.95	411.45	401.00	403.15	403.15	3,068,512
2025-10-02	407.00	411.00	403.00	406.95	406.95	3,648,375
2025-10-01	411.40	415.50	405.00	407.80	407.80	3,881,410
2025-09-30	417.80	417.90	408.15	409.60	409.60	4,521,530
2025-09-29	424.00	432.00	415.35	416.85	416.85	4,724,622
2025-09-26	421.50	426.00	418.30	424.80	424.80	3,333,323
2025-09-25	427.70	429.50	421.00	423.00	423.00	2,052,033
2025-09-24	423.00	431.30	420.10	427.00	427.00	3,657,665
2025-09-23	431.50	434.60	420.60	432.00	432.00	5,392,596
2025-09-22	429.00	433.00	423.50	431.55	431.55	4,131,950
2025-09-19	435.00	435.95	428.00	430.70	430.70	3,710,089
2025-09-18	441.00	441.70	431.20	434.20	434.20	4,398,663
2025-09-17	436.50	442.20	434.15	438.85	438.85	3,956,500
2025-09-16	440.80	443.25	433.30	437.70	437.70	3,234,565
2025-09-15	448.40	451.40	436.75	439.80	439.80	5,036,697
2025-09-12	465.30	465.90	446.50	448.70	448.70	5,309,792
2025-09-11	461.90	467.25	459.05	465.80	465.80	2,250,027
2025-09-10	467.60	468.00	460.10	463.40	463.40	3,543,624
2025-09-09	458.00	470.00	458.00	467.30	467.30	5,781,858
2025-09-08	459.15	459.80	455.65	458.00	458.00	2,390,896
2025-09-05	450.35	459.90	448.15	458.25	458.25	4,294,990
2025-09-04	448.20	452.50	445.40	448.40	448.40	2,521,571
2025-09-03	451.80	452.00	443.10	445.45	445.45	4,070,362
2025-09-02	461.00	463.55	445.50	447.20	447.20	6,462,894
2025-09-01	459.80	469.20	458.35	460.30	460.30	4,063,925
2025-08-29	456.55	461.95	456.25	461.95	461.95	2,811,191
2025-08-28	465.85	466.45	453.90	459.55	459.55	3,805,528
2025-08-27	461.85	467.40	460.85	466.50	466.50	3,856,340
2025-08-26	458.40	464.00	454.60	457.20	457.20	3,443,003
2025-08-25	457.50	464.55	451.60	458.10	458.10	5,333,424
2025-08-22	455.00	459.25	453.50	457.40	457.40	3,853,382
2025-08-21	463.80	467.10	453.20	460.10	460.10	4,798,080
2025-08-20	466.80	471.05	461.10	461.70	461.70	3,245,713
2025-08-19	477.50	480.80	463.10	470.90	470.90	6,157,687
2025-08-18	472.90	482.20	467.70	470.00	470.00	13,309,476
2025-08-15	474.75	491.40	471.30	485.40	485.40	12,281,225

← NewerPage 5 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.