Rostelekom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	69.450	71.900	69.080	71.260	71.260	10,990,840
2025-08-14	69.270	69.870	67.430	69.870	69.870	11,744,960
2025-08-13	69.880	70.290	69.030	70.120	70.120	15,973,320
2025-08-12	70.450	72.570	70.290	71.550	71.550	13,425,570
2025-08-11	69.720	71.490	69.420	70.800	70.800	15,134,510
2025-08-08	68.080	68.950	67.840	68.390	68.390	8,495,480
2025-08-07	68.830	69.000	67.350	67.700	67.700	18,657,950
2025-08-06	65.280	69.200	65.110	68.120	68.120	47,872,620
2025-08-05	63.550	65.850	62.720	65.010	65.010	15,785,400
2025-08-04	62.620	63.810	62.620	63.510	63.510	4,257,600
2025-08-01	61.870	63.250	61.690	62.580	62.580	7,704,710
2025-07-31	61.400	62.090	61.110	61.780	61.780	3,300,290
2025-07-30	61.950	62.610	60.820	61.480	61.480	3,232,580
2025-07-29	62.000	62.860	61.510	62.070	62.070	4,896,760
2025-07-28	63.900	64.360	61.550	62.320	62.320	7,990,340
2025-07-25	65.580	65.960	63.120	63.610	63.610	9,823,250
2025-07-24	65.470	66.100	65.300	65.310	65.310	3,179,700
2025-07-23	64.880	66.400	64.880	65.950	65.950	6,477,570
2025-07-22	65.740	65.950	64.750	64.980	64.980	5,417,500
2025-07-21	63.440	65.750	63.150	65.590	65.590	12,775,380
2025-07-18	61.490	63.550	61.060	62.980	62.980	19,442,930
2025-07-17	61.640	63.690	61.190	61.860	61.860	19,597,210
2025-07-16	59.400	62.200	59.230	61.930	61.930	18,070,560
2025-07-15	60.010	60.170	58.690	59.040	59.040	12,382,480
2025-07-14	57.570	60.050	57.170	59.490	59.490	12,339,890
2025-07-11	60.490	60.490	57.310	57.990	57.990	10,792,400
2025-07-10	59.590	61.000	59.390	60.960	60.960	8,818,630
2025-07-09	58.850	59.850	57.500	59.360	59.360	8,929,000
2025-07-08	57.500	59.990	56.930	59.710	59.710	11,317,320
2025-07-07	58.380	59.310	57.340	57.700	57.700	5,436,930
2025-07-04	58.040	59.140	57.250	58.950	58.950	6,593,680
2025-07-03	57.410	59.200	57.200	58.970	58.970	10,448,940
2025-07-02	57.630	58.330	57.430	58.050	58.050	5,047,290
2025-07-01	58.090	58.350	57.130	58.140	58.140	5,729,530
2025-06-30	56.890	58.760	56.500	58.500	58.500	13,516,940
2025-06-27	56.240	56.900	55.550	56.620	56.620	7,390,680
2025-06-26	56.320	57.100	55.410	56.640	56.640	7,867,090
2025-06-25	54.190	56.600	53.930	56.380	56.380	15,409,970
2025-06-24	53.220	54.250	52.600	53.440	53.440	4,239,600
2025-06-23	54.070	54.230	52.220	53.040	53.040	12,696,540
2025-06-20	54.150	54.720	53.910	54.150	54.150	3,161,230
2025-06-19	54.700	54.910	54.020	54.530	54.530	4,252,280
2025-06-18	55.000	55.140	54.140	54.830	54.830	3,508,790
2025-06-17	53.880	55.150	53.840	54.710	54.710	5,134,050
2025-06-16	54.950	55.590	53.720	53.780	53.780	6,056,090
2025-06-13	55.500	55.690	54.650	55.040	55.040	1,938,210
2025-06-11	55.500	55.970	54.820	55.180	55.180	4,763,360
2025-06-10	56.350	56.680	55.040	55.330	55.330	4,021,830
2025-06-09	57.170	57.490	55.500	55.950	55.950	8,869,750
2025-06-06	58.910	61.830	56.450	56.450	56.450	21,013,270
2025-06-05	58.550	60.380	58.550	59.620	59.620	8,956,030
2025-06-04	60.060	60.910	58.240	58.710	58.710	10,516,820
2025-06-03	58.490	60.100	58.000	59.540	59.540	10,475,330
2025-06-02	58.000	58.920	56.220	58.550	58.550	18,564,740
2025-05-30	55.220	58.000	54.910	57.180	57.180	20,473,950
2025-05-29	56.010	56.700	54.970	55.310	55.310	10,439,850
2025-05-28	55.220	56.500	55.050	55.570	55.570	9,122,130
2025-05-27	52.790	55.600	51.550	55.350	55.350	11,771,870
2025-05-26	54.030	54.250	52.480	53.160	53.160	6,171,640
2025-05-23	54.610	54.770	53.810	54.000	54.000	4,815,360

← NewerPage 6 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.