Rostelekom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	43.630	44.080	42.390	43.040	43.040	10,969,120
2026-10-16	42.340	43.420	42.340	42.990	42.990	5,976,770
2026-10-15	42.500	42.880	42.060	42.320	42.320	4,356,950
2026-10-14	43.080	43.750	42.150	42.530	42.530	9,379,620
2026-10-13	41.120	43.280	40.920	43.000	43.000	16,577,500
2026-10-12	40.380	41.370	39.660	40.910	40.910	12,908,870
2026-10-09	40.000	40.610	39.420	39.920	39.920	5,603,210
2026-10-08	40.720	40.720	39.750	39.980	39.980	4,282,550
2026-10-07	40.200	40.960	40.180	40.660	40.660	4,484,190
2026-10-06	39.850	40.520	39.550	40.340	40.340	4,901,830
2026-10-05	39.330	39.930	39.170	39.840	39.840	3,094,480
2026-10-02	38.900	39.850	38.700	39.450	39.450	5,867,600
2026-10-01	38.520	38.900	38.350	38.790	38.790	2,499,310
2026-09-30	38.710	38.840	38.310	38.350	38.350	2,175,010
2026-09-29	38.610	38.840	38.200	38.690	38.690	3,743,890
2026-09-28	38.920	39.300	38.420	38.820	38.820	5,838,430
2026-09-25	39.170	39.380	38.800	38.940	38.940	3,611,200
2026-09-24	39.920	40.100	38.780	39.240	39.240	5,806,240
2026-09-23	39.960	40.110	39.250	39.930	39.930	3,140,770
2026-09-22	39.170	39.960	39.010	39.860	39.860	3,533,000
2026-09-21	39.210	39.790	39.000	39.060	39.060	2,968,260
2026-09-18	39.140	39.580	38.900	39.450	39.450	2,917,250
2026-09-17	39.250	39.330	38.660	39.300	39.300	5,312,160
2026-09-16	40.170	40.540	39.030	39.180	39.180	5,450,930
2026-09-15	40.390	40.870	40.060	40.490	40.490	3,668,730
2026-09-14	40.110	40.590	39.730	40.280	40.280	8,020,870
2026-09-11	41.550	41.680	39.900	40.050	40.050	8,970,030
2026-09-10	41.110	41.560	40.700	41.400	41.400	2,588,130
2026-09-09	41.660	41.870	40.770	40.990	40.990	3,074,940
2026-09-08	42.020	42.300	41.380	41.630	41.630	3,256,100
2026-09-07	41.650	42.310	40.500	41.680	41.680	6,030,190
2026-09-04	41.600	42.000	40.990	41.390	41.390	4,268,130
2026-09-03	40.400	41.670	39.970	40.870	40.870	4,617,680
2026-09-02	39.960	40.600	39.900	40.460	40.460	2,697,540
2026-09-01	40.800	41.300	39.560	40.840	40.840	5,334,370
2026-08-31	39.370	40.940	39.230	40.730	40.730	4,915,020
2026-08-28	39.360	39.740	38.910	39.380	39.380	3,450,500
2026-08-27	39.210	39.790	38.820	39.250	39.250	6,021,000
2026-08-26	40.800	41.020	39.050	39.350	39.350	6,220,670
2026-08-25	39.840	41.340	39.490	40.870	40.870	7,191,630
2026-08-24	41.150	41.150	39.010	39.360	39.360	8,674,410
2026-08-21	41.080	41.630	40.650	41.080	41.080	4,704,090
2026-08-20	42.650	42.750	41.060	41.390	41.390	4,999,550
2026-08-19	41.680	42.820	41.460	42.580	42.580	6,609,830
2026-08-18	40.470	41.800	40.270	41.330	41.330	7,834,010
2026-08-17	40.540	41.340	39.810	40.450	40.450	12,656,140
2026-08-14	41.630	42.170	40.100	40.500	40.500	9,921,330
2026-08-13	44.310	44.360	41.410	41.780	41.780	15,002,990
2026-08-12	44.610	45.880	43.960	44.500	44.500	15,824,960
2026-08-11	43.300	44.750	43.110	44.210	44.210	10,323,960
2026-08-10	42.400	43.820	41.970	42.840	42.840	8,410,670
2026-08-07	43.800	43.970	41.890	42.960	42.960	7,650,130
2026-08-06	43.850	44.370	43.020	43.670	43.670	7,600,120
2026-08-05	43.250	44.150	42.730	43.880	43.880	7,174,280
2026-08-04	43.130	43.660	42.510	43.230	43.230	7,651,700
2026-08-03	41.670	43.490	41.510	42.980	42.980	12,711,850
2026-07-31	41.460	42.120	40.710	41.540	41.540	8,040,840
2026-07-30	41.980	42.900	41.000	41.140	41.140	7,413,230
2026-07-29	41.090	42.160	40.850	41.980	41.980	5,947,580
2026-07-28	41.950	42.590	40.830	41.300	41.300	6,831,580

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-08	6.0000 RUB
2023-12-01	5.4500 RUB
2023-09-10	6.0000 RUB
2023-07-12	6.0000 RUB
2023-05-25	4.6000 RUB
2022-07-20	4.5600 RUB
2021-07-12	5.0000 RUB
2020-08-21	5.0000 RUB
2019-08-01	2.5000 RUB
2019-07-04	2.5000 RUB
2019-01-13	2.5000 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.