NK Rosneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	474.75	491.40	471.30	485.40	485.40	12,281,225
2025-08-14	456.30	475.30	452.75	471.80	471.80	8,275,820
2025-08-13	462.45	463.60	453.70	458.25	458.25	3,241,596
2025-08-12	461.60	464.60	456.80	463.20	463.20	3,072,361
2025-08-11	458.40	470.55	458.10	461.35	461.35	6,982,200
2025-08-08	446.35	455.20	440.10	449.35	449.35	5,058,826
2025-08-07	438.40	453.50	435.60	447.00	447.00	10,289,287
2025-08-06	436.10	449.40	424.35	425.50	425.50	11,882,015
2025-08-05	429.20	436.65	426.00	435.35	435.35	9,086,289
2025-08-04	417.40	429.20	417.40	427.50	427.50	4,106,111
2025-08-01	420.10	423.30	415.00	417.75	417.75	2,410,052
2025-07-31	419.85	422.60	416.20	419.05	419.05	2,073,270
2025-07-30	426.05	430.55	417.45	420.00	420.00	4,918,766
2025-07-29	415.60	430.30	413.60	427.50	427.50	6,465,524
2025-07-28	418.05	424.65	413.60	416.00	416.00	5,552,284
2025-07-25	423.10	425.05	415.30	417.60	417.60	3,182,023
2025-07-24	425.00	426.10	420.50	422.00	422.00	1,696,598
2025-07-23	419.80	427.00	419.80	425.00	425.00	3,405,332
2025-07-22	417.25	420.05	415.00	419.65	419.65	1,898,215
2025-07-21	414.00	421.00	413.90	419.00	419.00	3,667,440
2025-07-18	406.00	415.20	405.70	414.45	414.45	5,297,533
2025-07-17	421.95	428.00	419.35	424.40	424.40	4,555,871
2025-07-16	419.15	426.35	416.55	421.35	421.35	3,662,877
2025-07-15	423.00	423.00	416.40	420.50	420.50	3,485,653
2025-07-14	402.45	425.00	395.00	417.00	417.00	8,900,251
2025-07-11	414.70	414.80	400.60	401.75	401.75	5,392,456
2025-07-10	410.55	417.75	410.30	417.25	417.25	2,930,747
2025-07-09	415.75	418.35	404.75	407.10	407.10	6,095,731
2025-07-08	426.60	427.55	414.60	420.60	420.60	4,169,389
2025-07-07	426.90	429.90	423.95	426.20	426.20	3,071,615
2025-07-04	426.00	430.40	422.50	426.45	426.45	3,202,929
2025-07-03	434.35	437.35	426.00	426.80	426.80	4,406,445
2025-07-02	440.00	441.40	431.55	433.30	433.30	3,656,840
2025-07-01	442.00	447.25	438.70	441.50	441.50	3,832,478
2025-06-30	439.40	444.50	435.50	444.50	444.50	4,667,369
2025-06-27	435.50	439.45	433.05	436.95	436.95	4,290,864
2025-06-26	436.40	436.75	433.05	435.30	435.30	2,601,988
2025-06-25	436.80	440.55	433.70	434.40	434.40	4,190,573
2025-06-24	436.00	438.70	427.30	433.85	433.85	11,286,256
2025-06-23	458.00	459.35	435.95	455.05	455.05	17,255,969
2025-06-20	453.35	456.35	445.55	445.55	445.55	5,865,029
2025-06-19	454.85	459.65	452.15	459.00	459.00	10,165,989
2025-06-18	457.95	459.00	448.20	455.90	455.90	13,351,046
2025-06-17	438.00	457.80	436.50	452.20	452.20	14,787,413
2025-06-16	446.80	457.60	433.15	437.00	437.00	38,131,341
2025-06-13	428.65	444.40	424.00	438.70	438.70	17,200,829
2025-06-11	411.60	417.35	408.10	416.35	416.35	3,563,776
2025-06-10	426.60	429.45	406.60	412.00	412.00	9,584,449
2025-06-09	430.65	433.85	422.65	424.25	424.25	3,017,684
2025-06-06	437.95	447.40	429.00	430.00	430.00	8,202,344
2025-06-05	435.45	443.00	434.35	438.80	438.80	3,341,735
2025-06-04	444.30	450.00	432.45	436.35	436.35	6,133,578
2025-06-03	438.90	444.95	435.85	443.65	443.65	3,372,918
2025-06-02	427.35	439.50	416.40	437.75	437.75	7,726,185
2025-05-30	424.80	432.90	420.40	427.00	427.00	4,528,164
2025-05-29	429.00	437.45	424.60	429.85	429.85	6,175,308
2025-05-28	413.40	429.00	413.40	422.55	422.55	5,098,701
2025-05-27	413.45	418.80	408.35	415.95	415.95	5,414,542
2025-05-26	420.70	421.45	410.60	412.05	412.05	4,330,065
2025-05-23	423.85	427.45	418.45	422.00	422.00	3,497,999

← NewerPage 6 of 22 · 1,272 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.