Rostelekom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	42.000	42.480	40.900	42.290	42.290	10,828,590
2026-07-24	39.580	42.000	38.340	40.260	40.260	12,473,430
2026-07-23	40.910	41.230	39.200	40.120	40.120	7,012,230
2026-07-22	40.130	40.960	39.310	40.490	40.490	10,842,370
2026-07-21	39.300	40.560	37.800	40.060	40.060	17,293,020
2026-07-20	34.630	39.940	34.300	38.250	38.250	19,806,510
2026-07-17	37.670	38.890	36.560	37.100	37.100	9,940,930
2026-07-16	40.590	40.590	37.720	38.690	38.690	10,480,750
2026-07-15	41.600	41.990	40.160	40.320	40.320	4,847,210
2026-07-14	40.890	41.920	40.840	41.600	41.600	4,005,050
2026-07-13	41.010	41.700	40.760	40.940	40.940	3,967,490
2026-07-10	41.120	41.690	40.800	40.930	40.930	2,878,870
2026-07-09	42.150	42.450	41.130	41.560	41.560	4,281,810
2026-07-08	41.400	42.360	40.430	42.170	42.170	6,566,700
2026-07-07	41.450	41.520	39.500	40.800	40.800	11,411,760
2026-07-06	42.800	43.230	41.110	41.230	41.230	8,419,980
2026-07-03	42.520	43.150	41.770	42.900	42.900	5,100,300
2026-07-02	44.200	44.590	42.210	42.380	42.380	6,551,830
2026-07-01	43.820	44.750	43.570	44.380	44.380	6,928,130
2026-06-30	43.100	44.600	42.960	43.360	43.360	6,767,620
2026-06-29	41.980	43.410	41.310	42.730	42.730	7,762,510
2026-06-26	41.790	43.110	40.300	42.000	42.000	15,448,210
2026-06-25	43.190	43.550	41.230	41.980	41.980	9,850,090
2026-06-24	45.010	45.560	42.530	42.780	42.780	8,809,110
2026-06-23	44.550	45.240	43.540	45.110	45.110	6,664,690
2026-06-22	47.260	47.580	44.190	45.730	45.730	15,380,920
2026-06-19	48.830	49.370	47.390	47.480	47.480	7,481,670
2026-06-18	49.550	49.670	48.440	49.250	49.250	5,257,140
2026-06-17	49.930	50.150	49.250	49.300	49.300	3,187,590
2026-06-16	50.680	51.000	49.400	49.850	49.850	3,862,280
2026-06-15	49.550	50.940	49.400	50.450	50.450	3,086,190
2026-06-11	49.740	50.380	49.240	49.660	49.660	2,268,070
2026-06-10	50.080	50.290	49.000	49.890	49.890	4,280,510
2026-06-09	50.710	50.920	48.860	49.990	49.990	10,015,920
2026-06-08	51.340	51.990	49.600	50.320	50.320	7,668,210
2026-06-05	51.400	52.060	51.130	51.320	51.320	2,896,250
2026-06-04	51.010	51.740	51.010	51.200	51.200	2,713,200
2026-06-03	51.700	51.940	51.010	51.590	51.590	3,870,450
2026-06-02	50.050	51.730	49.850	51.490	51.490	5,333,970
2026-06-01	50.620	51.070	49.470	49.880	49.880	7,672,140
2026-05-29	51.390	51.390	50.330	50.510	50.510	3,211,840
2026-05-28	51.450	51.880	51.010	51.250	51.250	4,095,640
2026-05-27	51.660	51.830	51.100	51.330	51.330	3,239,410
2026-05-26	51.850	52.150	51.050	51.810	51.810	3,477,140
2026-05-25	52.620	52.720	51.500	52.020	52.020	5,213,690
2026-05-22	52.990	53.440	52.340	52.590	52.590	2,728,080
2026-05-21	52.650	53.240	52.320	53.050	53.050	4,049,370
2026-05-20	53.070	53.190	52.630	52.820	52.820	2,366,280
2026-05-19	53.150	53.430	52.800	53.000	53.000	2,312,540
2026-05-18	53.040	53.460	52.310	53.200	53.200	3,542,290
2026-05-15	53.100	53.730	52.540	52.720	52.720	4,482,560
2026-05-14	53.270	54.100	53.100	53.230	53.230	6,143,960
2026-05-13	53.710	53.890	53.080	53.280	53.280	2,799,330
2026-05-12	53.470	53.960	53.180	53.820	53.820	3,221,380
2026-05-11	53.380	53.840	52.920	53.460	53.460	2,123,740
2026-05-08	52.530	53.240	52.080	52.130	52.130	3,222,220
2026-05-07	52.810	53.250	52.440	52.710	52.710	2,414,920
2026-05-06	53.570	53.620	52.690	53.000	53.000	2,713,710
2026-05-05	53.160	53.430	52.520	53.310	53.310	2,752,620
2026-05-04	53.890	54.100	52.730	53.120	53.120	4,692,880

← NewerPage 2 of 22 · 1,271 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.