Rostelekom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	62.540	63.580	61.540	62.220	62.220	5,111,220
2025-11-06	61.250	62.950	60.980	61.580	61.580	2,935,730
2025-11-05	60.560	63.000	60.000	61.030	61.030	6,418,220
2025-11-03	59.730	61.170	59.550	60.760	60.760	2,315,560
2025-11-01	58.950	59.840	58.810	59.650	59.650	2,218,440
2025-10-31	60.030	60.890	58.400	59.300	59.300	5,342,350
2025-10-30	59.550	60.400	59.140	60.270	60.270	3,523,720
2025-10-29	58.980	59.990	58.630	59.610	59.610	3,753,220
2025-10-28	58.200	59.320	57.630	58.190	58.190	5,024,770
2025-10-27	61.210	61.250	57.590	58.210	58.210	12,501,960
2025-10-24	63.400	65.590	61.200	61.810	61.810	8,848,940
2025-10-23	61.930	63.800	61.330	62.890	62.890	4,363,950
2025-10-22	63.710	64.980	62.070	64.380	64.380	7,998,560
2025-10-21	66.600	66.730	62.390	63.440	63.440	8,418,330
2025-10-20	64.300	66.760	64.300	66.760	66.760	6,463,080
2025-10-17	66.000	66.000	63.440	64.420	64.420	6,319,740
2025-10-16	60.470	65.500	60.210	61.640	61.640	10,220,040
2025-10-15	59.930	60.970	58.600	60.550	60.550	8,739,560
2025-10-14	58.820	60.630	57.940	60.400	60.400	15,160,290
2025-10-13	56.850	59.590	56.240	58.990	58.990	9,246,550
2025-10-10	58.000	58.300	56.250	57.160	57.160	4,992,580
2025-10-09	56.760	59.770	54.280	58.380	58.380	15,130,000
2025-10-08	59.510	59.670	55.840	56.200	56.200	9,690,850
2025-10-07	58.100	59.910	57.810	59.360	59.360	6,625,730
2025-10-06	56.330	58.900	55.600	58.800	58.800	7,067,460
2025-10-03	57.000	58.090	55.800	56.320	56.320	4,385,980
2025-10-02	57.800	58.180	56.520	57.370	57.370	4,044,560
2025-10-01	58.420	59.170	57.180	57.510	57.510	3,928,010
2025-09-30	58.450	58.980	57.410	58.370	58.370	6,280,580
2025-09-29	61.850	62.240	58.360	58.770	58.770	8,868,920
2025-09-26	60.690	61.910	59.820	61.690	61.690	3,754,230
2025-09-25	61.730	62.100	60.580	60.980	60.980	4,087,960
2025-09-24	60.500	62.790	59.900	61.830	61.830	8,103,700
2025-09-23	61.280	62.240	60.010	62.200	62.200	6,929,020
2025-09-22	62.480	62.500	59.330	60.200	60.200	12,537,810
2025-09-19	62.600	63.620	62.080	62.920	62.920	6,111,640
2025-09-18	63.680	63.840	62.550	62.810	62.810	5,922,550
2025-09-17	63.330	64.330	62.510	63.730	63.730	4,554,740
2025-09-16	63.130	64.420	61.990	63.680	63.680	8,373,680
2025-09-15	66.050	67.130	62.550	62.800	62.800	12,522,850
2025-09-12	68.130	68.660	65.610	66.200	66.200	9,614,580
2025-09-11	69.000	69.470	67.350	67.680	67.680	4,440,290
2025-09-10	69.850	69.970	68.220	69.600	69.600	6,440,550
2025-09-09	69.970	70.190	69.250	69.940	69.940	4,717,280
2025-09-08	69.970	70.760	68.850	69.600	69.600	4,543,640
2025-09-05	69.700	70.040	69.010	69.800	69.800	3,352,610
2025-09-04	70.100	71.200	69.210	69.440	69.440	4,663,770
2025-09-03	70.780	70.900	69.090	69.500	69.500	5,122,270
2025-09-02	71.980	72.600	69.550	69.720	69.720	4,611,240
2025-09-01	72.000	73.490	71.800	72.160	72.160	2,600,520
2025-08-29	72.110	73.300	71.610	72.140	72.140	3,382,870
2025-08-28	73.890	74.500	72.200	73.250	73.250	5,520,920
2025-08-27	73.630	74.380	72.670	73.620	73.620	7,836,520
2025-08-26	72.200	73.950	72.080	73.850	73.850	11,768,070
2025-08-25	69.980	72.290	68.910	72.210	72.210	10,088,300
2025-08-22	69.560	70.630	68.800	70.110	70.110	4,404,220
2025-08-21	70.750	71.950	69.020	69.100	69.100	12,487,820
2025-08-20	69.930	71.000	69.530	70.880	70.880	4,756,200
2025-08-19	70.590	71.270	69.590	69.800	69.800	2,515,380
2025-08-18	70.180	71.000	68.570	69.540	69.540	7,952,560

← NewerPage 5 of 22 · 1,270 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.