NK Rosneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 569.50 | 585.90 | 567.05 | 577.00 | 577.00 | 10,120,498 |
| 2025-02-24 | 571.00 | 573.70 | 554.40 | 563.60 | 563.60 | 9,153,167 |
| 2025-02-21 | 580.20 | 581.70 | 567.00 | 572.50 | 572.50 | 3,888,171 |
| 2025-02-20 | 576.00 | 584.40 | 573.15 | 577.65 | 577.65 | 3,118,831 |
| 2025-02-19 | 575.20 | 579.00 | 564.60 | 570.90 | 570.90 | 4,112,238 |
| 2025-02-18 | 585.35 | 593.60 | 566.65 | 573.20 | 573.20 | 8,536,830 |
| 2025-02-17 | 569.80 | 585.25 | 566.10 | 584.90 | 584.90 | 6,257,644 |
| 2025-02-14 | 615.00 | 615.00 | 519.55 | 565.35 | 565.35 | 12,978,048 |
| 2025-02-13 | 578.10 | 594.00 | 556.75 | 577.00 | 577.00 | 16,044,421 |
| 2025-02-12 | 541.00 | 583.70 | 538.20 | 540.00 | 540.00 | 12,770,788 |
| 2025-02-11 | 533.80 | 542.00 | 529.80 | 539.90 | 539.90 | 4,732,140 |
| 2025-02-10 | 532.30 | 542.50 | 528.65 | 539.95 | 539.95 | 5,449,754 |
| 2025-02-07 | 527.00 | 536.00 | 527.00 | 530.75 | 530.75 | 5,026,936 |
| 2025-02-06 | 522.65 | 531.70 | 517.00 | 529.20 | 529.20 | 6,148,094 |
| 2025-02-05 | 517.60 | 524.30 | 512.30 | 515.00 | 515.00 | 5,330,193 |
| 2025-02-04 | 520.00 | 525.00 | 515.35 | 519.10 | 519.10 | 3,127,284 |
| 2025-02-03 | 526.90 | 527.70 | 516.40 | 516.40 | 516.40 | 4,773,374 |
| 2025-01-31 | 534.90 | 539.00 | 523.15 | 529.35 | 529.35 | 6,818,036 |
| 2025-01-30 | 537.00 | 537.00 | 531.00 | 535.00 | 535.00 | 3,487,474 |
| 2025-01-29 | 534.85 | 540.90 | 531.50 | 535.85 | 535.85 | 4,580,791 |
| 2025-01-28 | 517.75 | 536.20 | 510.15 | 528.80 | 528.80 | 9,372,223 |
| 2025-01-27 | 535.85 | 538.75 | 515.00 | 516.45 | 516.45 | 8,997,150 |
| 2025-01-24 | 540.20 | 542.35 | 535.00 | 537.40 | 537.40 | 3,222,671 |
| 2025-01-23 | 539.00 | 544.00 | 535.30 | 536.30 | 536.30 | 4,248,693 |
| 2025-01-22 | 542.10 | 551.80 | 537.50 | 549.65 | 549.65 | 5,792,971 |
| 2025-01-21 | 538.05 | 544.30 | 531.60 | 540.15 | 540.15 | 4,453,374 |
| 2025-01-20 | 557.90 | 559.10 | 535.35 | 542.80 | 542.80 | 8,172,986 |
| 2025-01-17 | 545.00 | 558.95 | 541.65 | 555.00 | 555.00 | 7,212,748 |
| 2025-01-16 | 548.70 | 554.00 | 544.00 | 549.50 | 549.50 | 6,600,975 |
| 2025-01-15 | 540.50 | 548.80 | 534.55 | 535.65 | 535.65 | 6,714,627 |
| 2025-01-14 | 542.85 | 546.85 | 532.65 | 537.40 | 537.40 | 9,856,272 |
| 2025-01-13 | 565.15 | 568.95 | 540.00 | 547.80 | 547.80 | 14,268,010 |
| 2025-01-10 | 542.00 | 567.00 | 538.95 | 561.35 | 561.35 | 17,897,134 |
| 2025-01-09 | 592.00 | 597.20 | 567.20 | 569.65 | 569.65 | 16,402,571 |
| 2025-01-08 | 590.25 | 594.75 | 588.60 | 592.25 | 592.25 | 2,486,776 |
| 2025-01-06 | 596.10 | 596.80 | 586.00 | 588.90 | 588.90 | 3,519,714 |
| 2025-01-03 | 611.35 | 611.80 | 586.25 | 596.05 | 596.05 | 4,927,429 |
| 2024-12-30 | 597.00 | 607.95 | 595.05 | 605.60 | 605.60 | 6,775,944 |
| 2024-12-28 | 592.10 | 598.25 | 591.50 | 594.60 | 594.60 | 5,127,048 |
| 2024-12-27 | 579.10 | 598.80 | 577.35 | 590.50 | 590.50 | 11,625,717 |
| 2024-12-26 | 583.80 | 588.95 | 578.10 | 579.15 | 579.15 | 5,004,949 |
| 2024-12-25 | 572.65 | 585.00 | 565.50 | 579.00 | 579.00 | 7,542,112 |
| 2024-12-24 | 570.50 | 582.00 | 566.65 | 574.50 | 574.50 | 6,280,587 |
| 2024-12-23 | 562.00 | 586.40 | 560.50 | 574.00 | 574.00 | 13,480,119 |
| 2024-12-20 | 506.15 | 566.45 | 501.00 | 562.50 | 562.50 | 19,287,888 |
| 2024-12-19 | 489.10 | 507.70 | 485.70 | 506.40 | 506.40 | 10,766,204 |
| 2024-12-18 | 481.50 | 489.90 | 479.35 | 483.45 | 483.45 | 3,376,894 |
| 2024-12-17 | 476.00 | 481.90 | 475.50 | 478.10 | 478.10 | 3,050,790 |
| 2024-12-16 | 483.60 | 483.65 | 473.10 | 475.10 | 475.10 | 3,671,178 |
| 2024-12-13 | 485.50 | 487.45 | 473.00 | 484.25 | 484.25 | 6,024,838 |
| 2024-12-12 | 488.15 | 493.95 | 484.05 | 484.95 | 484.95 | 4,116,354 |
| 2024-12-11 | 483.50 | 490.20 | 480.40 | 483.75 | 483.75 | 2,592,534 |
| 2024-12-10 | 491.80 | 494.90 | 482.05 | 483.85 | 483.85 | 3,940,688 |
| 2024-12-09 | 489.30 | 495.95 | 486.55 | 493.60 | 493.60 | 3,325,975 |
| 2024-12-06 | 489.50 | 492.00 | 485.00 | 486.70 | 486.70 | 3,377,318 |
| 2024-12-05 | 474.00 | 493.25 | 469.50 | 487.05 | 487.05 | 6,460,191 |
| 2024-12-04 | 490.70 | 496.80 | 470.00 | 479.95 | 479.95 | 7,264,602 |
| 2024-12-03 | 489.40 | 493.40 | 483.25 | 489.80 | 489.80 | 4,694,510 |
| 2024-12-02 | 484.00 | 491.00 | 481.25 | 486.15 | 486.15 | 5,140,048 |
| 2024-11-29 | 470.00 | 484.00 | 469.55 | 479.40 | 479.40 | 5,849,494 |
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.