NK Rosneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 382.00 | 391.00 | 376.25 | 380.80 | 380.80 | 29,197,009 |
| 2026-10-16 | 369.60 | 379.00 | 368.25 | 375.55 | 375.55 | 14,928,632 |
| 2026-10-15 | 375.85 | 376.80 | 367.30 | 369.20 | 369.20 | 12,467,034 |
| 2026-10-14 | 377.40 | 380.35 | 374.10 | 378.00 | 378.00 | 11,480,238 |
| 2026-10-13 | 378.00 | 381.60 | 371.00 | 377.80 | 377.80 | 21,113,193 |
| 2026-10-12 | 382.15 | 385.00 | 372.70 | 380.25 | 380.25 | 50,106,370 |
| 2026-10-09 | 347.90 | 382.40 | 345.20 | 347.70 | 347.70 | 39,460,345 |
| 2026-10-08 | 348.80 | 352.00 | 345.15 | 347.75 | 347.75 | 6,947,836 |
| 2026-10-07 | 345.35 | 350.70 | 345.05 | 347.60 | 347.60 | 8,144,656 |
| 2026-10-06 | 345.50 | 348.75 | 341.75 | 344.80 | 344.80 | 7,181,976 |
| 2026-10-05 | 342.70 | 347.95 | 342.25 | 346.70 | 346.70 | 8,619,357 |
| 2026-10-02 | 347.50 | 349.75 | 341.15 | 342.60 | 342.60 | 8,562,865 |
| 2026-10-01 | 343.60 | 348.85 | 342.20 | 346.60 | 346.60 | 6,004,429 |
| 2026-09-30 | 346.20 | 347.20 | 340.70 | 345.00 | 345.00 | 9,207,309 |
| 2026-09-29 | 353.45 | 354.60 | 340.60 | 348.50 | 348.50 | 15,850,859 |
| 2026-09-28 | 360.60 | 365.00 | 350.40 | 356.95 | 356.95 | 12,792,274 |
| 2026-09-25 | 368.15 | 368.90 | 358.00 | 359.75 | 359.75 | 11,656,624 |
| 2026-09-24 | 365.65 | 372.45 | 363.00 | 370.15 | 370.15 | 22,991,880 |
| 2026-09-23 | 361.20 | 367.95 | 358.00 | 364.00 | 364.00 | 19,244,869 |
| 2026-09-22 | 359.25 | 363.65 | 353.65 | 361.70 | 361.70 | 14,254,264 |
| 2026-09-21 | 357.50 | 366.80 | 355.05 | 359.00 | 359.00 | 15,232,888 |
Page 1 of 1 · 21 trading days
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.