NK Rosneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	429.45	430.15	422.15	426.15	426.15	4,667,356
2025-05-21	432.75	433.80	427.55	429.90	429.90	2,310,659
2025-05-20	440.30	440.90	429.80	430.90	430.90	2,633,709
2025-05-19	439.85	448.25	436.90	443.55	443.55	4,097,603
2025-05-16	444.00	445.50	431.25	438.75	438.75	3,833,620
2025-05-15	438.60	446.45	435.05	442.35	442.35	4,260,507
2025-05-14	455.00	456.60	438.35	453.70	453.70	5,035,966
2025-05-13	458.00	458.60	450.35	456.50	456.50	2,187,834
2025-05-12	446.00	463.00	443.90	457.60	457.60	5,866,818
2025-05-08	438.00	449.00	438.00	444.30	444.30	2,742,625
2025-05-07	430.00	440.85	428.05	439.00	439.00	3,003,208
2025-05-06	427.50	436.00	422.60	434.90	434.90	4,736,149
2025-05-05	438.05	443.50	420.05	423.75	423.75	7,405,908
2025-05-02	455.95	455.95	435.35	440.80	440.80	2,505,013
2025-04-30	458.00	460.20	449.95	454.30	454.30	3,878,044
2025-04-29	474.00	476.60	455.30	464.50	464.50	4,365,921
2025-04-28	481.75	483.95	469.35	479.00	479.00	6,740,082
2025-04-25	470.05	481.55	470.05	479.60	479.60	5,801,910
2025-04-24	471.40	474.20	468.00	470.50	470.50	3,196,295
2025-04-23	482.65	484.00	467.70	473.20	473.20	6,253,396
2025-04-22	482.10	486.30	476.00	482.00	482.00	6,605,359
2025-04-21	479.00	485.15	475.25	481.85	481.85	5,487,597
2025-04-18	473.65	478.00	467.55	475.45	475.45	8,706,899
2025-04-17	453.45	479.90	453.00	472.15	472.15	13,772,614
2025-04-16	451.05	459.20	447.50	456.10	456.10	3,469,196
2025-04-15	449.50	454.00	446.50	449.50	449.50	2,455,806
2025-04-14	454.15	458.80	445.50	450.00	450.00	6,014,295
2025-04-11	438.05	453.55	437.05	450.50	450.50	6,652,111
2025-04-10	447.60	454.00	433.65	440.65	440.65	8,820,743
2025-04-09	427.45	449.80	416.35	424.20	424.20	18,778,908
2025-04-08	455.00	458.20	428.05	444.00	444.00	11,196,377
2025-04-07	440.45	456.35	416.15	445.00	445.00	25,903,434
2025-04-04	465.00	466.95	441.10	444.60	444.60	16,057,207
2025-04-03	478.00	481.80	456.65	459.80	459.80	9,140,639
2025-04-02	475.15	483.00	468.30	471.10	471.10	9,552,949
2025-04-01	492.50	497.70	473.50	479.30	479.30	8,202,585
2025-03-31	497.90	498.60	477.75	490.90	490.90	8,503,372
2025-03-28	501.00	508.90	495.35	500.00	500.00	6,896,629
2025-03-27	515.00	515.85	501.10	506.65	506.65	5,284,511
2025-03-26	522.05	523.50	512.60	514.90	514.90	2,494,589
2025-03-25	521.45	525.35	510.75	517.85	517.85	6,569,664
2025-03-24	534.65	535.70	520.05	523.60	523.60	6,020,239
2025-03-21	537.40	541.85	531.90	533.65	533.65	4,223,281
2025-03-20	537.25	539.50	527.75	537.10	537.10	6,025,276
2025-03-19	537.90	539.60	530.00	538.70	538.70	2,991,314
2025-03-18	540.55	543.40	528.10	542.90	542.90	7,141,178
2025-03-17	531.25	544.00	530.25	540.50	540.50	7,921,771
2025-03-14	526.00	532.40	523.45	529.85	529.85	4,096,429
2025-03-13	533.70	537.50	518.40	526.05	526.05	9,494,753
2025-03-12	528.00	535.05	523.05	535.00	535.00	4,982,218
2025-03-11	528.00	531.00	523.50	529.00	529.00	3,488,708
2025-03-10	528.90	534.70	525.60	528.55	528.55	3,690,111
2025-03-07	531.40	536.95	520.40	525.00	525.00	7,449,942
2025-03-06	531.00	535.85	528.55	530.30	530.30	4,999,234
2025-03-05	541.00	541.80	530.00	536.10	536.10	9,937,774
2025-03-04	539.55	549.50	532.00	536.00	536.00	13,868,927
2025-03-03	559.45	560.80	535.10	539.20	539.20	9,139,063
2025-02-28	552.85	562.25	541.00	559.80	559.80	7,058,501
2025-02-27	570.00	571.95	551.00	558.95	558.95	7,468,538
2025-02-26	583.00	584.80	562.15	572.00	572.00	8,190,461

← NewerPage 7 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.