NK Rosneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 476.80 | 486.00 | 468.05 | 476.60 | 476.60 | 6,577,712 |
| 2024-11-27 | 452.05 | 474.60 | 447.60 | 465.00 | 465.00 | 13,011,482 |
| 2024-11-26 | 452.45 | 459.00 | 445.75 | 449.95 | 449.95 | 5,565,023 |
| 2024-11-25 | 459.90 | 466.30 | 445.80 | 453.05 | 453.05 | 9,310,227 |
| 2024-11-22 | 458.95 | 464.75 | 452.05 | 456.00 | 456.00 | 5,830,163 |
| 2024-11-21 | 451.20 | 459.35 | 443.65 | 450.40 | 450.40 | 6,671,902 |
| 2024-11-20 | 461.00 | 462.60 | 444.40 | 450.70 | 450.70 | 6,285,083 |
| 2024-11-19 | 472.70 | 473.90 | 454.40 | 457.45 | 457.45 | 6,149,406 |
| 2024-11-18 | 472.20 | 477.95 | 468.70 | 477.00 | 477.00 | 4,464,374 |
| 2024-11-15 | 472.50 | 480.95 | 469.50 | 479.80 | 479.80 | 3,984,695 |
| 2024-11-14 | 480.30 | 483.45 | 471.00 | 471.80 | 471.80 | 4,714,440 |
| 2024-11-13 | 480.10 | 493.65 | 475.70 | 490.05 | 490.05 | 8,480,117 |
| 2024-11-12 | 489.40 | 493.90 | 480.85 | 483.85 | 483.85 | 5,376,459 |
| 2024-11-11 | 492.05 | 498.80 | 487.30 | 490.00 | 490.00 | 11,365,921 |
| 2024-11-08 | 477.60 | 482.00 | 470.10 | 477.00 | 477.00 | 5,809,000 |
| 2024-11-07 | 467.10 | 475.55 | 455.95 | 468.70 | 468.70 | 4,021,002 |
| 2024-11-06 | 472.00 | 478.75 | 463.45 | 467.25 | 467.25 | 7,758,308 |
| 2024-11-05 | 460.00 | 465.60 | 457.50 | 460.25 | 460.25 | 4,440,023 |
| 2024-11-02 | 444.30 | 457.00 | 441.90 | 454.05 | 454.05 | 5,094,356 |
| 2024-11-01 | 435.00 | 449.20 | 433.50 | 442.00 | 442.00 | 9,635,326 |
| 2024-10-31 | 438.85 | 442.35 | 429.10 | 432.75 | 432.75 | 5,970,615 |
| 2024-10-30 | 443.05 | 449.50 | 438.10 | 447.05 | 447.05 | 6,095,361 |
| 2024-10-29 | 434.75 | 446.55 | 434.50 | 440.20 | 440.20 | 7,598,465 |
| 2024-10-28 | 451.05 | 455.40 | 433.30 | 437.85 | 437.85 | 8,597,298 |
| 2024-10-25 | 469.60 | 470.65 | 455.50 | 457.00 | 457.00 | 6,547,227 |
| 2024-10-24 | 469.55 | 472.10 | 464.10 | 468.75 | 468.75 | 4,013,241 |
| 2024-10-23 | 478.50 | 480.35 | 467.20 | 473.85 | 473.85 | 4,361,513 |
| 2024-10-22 | 484.50 | 485.40 | 478.45 | 480.00 | 480.00 | 3,133,144 |
| 2024-10-21 | 488.20 | 490.00 | 484.05 | 485.75 | 485.75 | 2,065,853 |
| 2024-10-18 | 487.00 | 488.75 | 482.30 | 485.95 | 485.95 | 2,519,947 |
| 2024-10-17 | 496.45 | 497.20 | 485.55 | 486.15 | 486.15 | 4,405,919 |
| 2024-10-16 | 498.40 | 503.90 | 495.15 | 495.20 | 495.20 | 3,736,964 |
| 2024-10-15 | 495.80 | 500.00 | 492.85 | 497.40 | 497.40 | 3,415,321 |
| 2024-10-14 | 492.15 | 501.20 | 486.75 | 497.90 | 497.90 | 3,828,020 |
| 2024-10-11 | 497.90 | 499.00 | 490.60 | 494.55 | 494.55 | 2,499,114 |
| 2024-10-10 | 495.85 | 499.40 | 493.55 | 496.15 | 496.15 | 1,973,851 |
| 2024-10-09 | 503.00 | 503.00 | 491.40 | 493.25 | 493.25 | 5,222,780 |
| 2024-10-08 | 500.00 | 505.00 | 498.00 | 501.80 | 501.80 | 3,787,736 |
| 2024-10-07 | 502.50 | 505.60 | 493.20 | 502.20 | 502.20 | 5,642,987 |
| 2024-10-04 | 502.80 | 509.45 | 498.55 | 504.00 | 504.00 | 5,675,373 |
| 2024-10-03 | 499.90 | 502.70 | 488.65 | 497.10 | 497.10 | 7,576,142 |
| 2024-10-02 | 509.80 | 511.90 | 494.00 | 496.00 | 496.00 | 7,063,610 |
| 2024-10-01 | 506.00 | 512.85 | 493.50 | 506.30 | 506.30 | 7,113,027 |
| 2024-09-30 | 512.45 | 516.20 | 503.05 | 508.90 | 508.90 | 3,073,519 |
| 2024-09-27 | 513.15 | 514.55 | 507.75 | 510.55 | 510.55 | 2,195,917 |
| 2024-09-26 | 510.25 | 515.95 | 506.00 | 512.00 | 512.00 | 2,869,880 |
| 2024-09-25 | 521.50 | 524.95 | 509.50 | 513.20 | 513.20 | 3,029,063 |
| 2024-09-24 | 526.80 | 526.90 | 517.70 | 523.60 | 523.60 | 3,269,949 |
| 2024-09-23 | 528.95 | 532.00 | 523.45 | 527.30 | 527.30 | 3,975,646 |
| 2024-09-20 | 512.50 | 528.25 | 510.75 | 526.20 | 526.20 | 6,630,217 |
| 2024-09-19 | 511.35 | 516.20 | 507.20 | 511.60 | 511.60 | 2,818,902 |
| 2024-09-18 | 517.95 | 519.90 | 506.15 | 509.50 | 509.50 | 2,683,861 |
| 2024-09-17 | 518.75 | 519.50 | 508.30 | 517.55 | 517.55 | 3,071,106 |
| 2024-09-16 | 500.80 | 516.50 | 498.30 | 514.30 | 514.30 | 5,157,625 |
| 2024-09-13 | 488.40 | 498.50 | 478.00 | 496.05 | 496.05 | 4,976,602 |
| 2024-09-12 | 478.55 | 489.85 | 474.10 | 483.50 | 483.50 | 3,697,385 |
| 2024-09-11 | 482.45 | 489.50 | 475.35 | 487.80 | 487.80 | 3,210,223 |
| 2024-09-10 | 494.20 | 496.25 | 476.20 | 478.90 | 478.90 | 4,009,069 |
| 2024-09-09 | 479.90 | 494.20 | 479.85 | 489.95 | 489.95 | 3,006,353 |
| 2024-09-06 | 477.15 | 484.75 | 475.00 | 476.40 | 476.40 | 2,094,811 |
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.