Public Joint Stock Company Rostelecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 69.200 | 70.650 | 67.100 | 68.500 | 68.500 | 3,025,030 |
| 2024-09-04 | 65.950 | 68.700 | 64.300 | 68.000 | 68.000 | 2,680,150 |
| 2024-09-03 | 65.350 | 66.500 | 64.400 | 65.150 | 65.150 | 3,104,160 |
| 2024-09-02 | 70.900 | 70.900 | 64.350 | 65.500 | 65.500 | 7,128,630 |
| 2024-08-30 | 72.700 | 73.300 | 70.000 | 71.250 | 71.250 | 2,569,180 |
| 2024-08-29 | 73.100 | 73.550 | 72.250 | 72.650 | 72.650 | 1,027,550 |
| 2024-08-28 | 72.700 | 73.300 | 71.500 | 72.850 | 72.850 | 1,350,350 |
| 2024-08-27 | 73.100 | 74.000 | 72.400 | 73.150 | 73.150 | 1,096,900 |
| 2024-08-26 | 74.400 | 74.400 | 71.500 | 73.250 | 73.250 | 2,298,490 |
| 2024-08-23 | 72.900 | 73.500 | 70.100 | 70.650 | 70.650 | 3,008,550 |
| 2024-08-22 | 75.100 | 75.600 | 72.800 | 73.200 | 73.200 | 1,345,660 |
| 2024-08-21 | 74.950 | 75.500 | 73.800 | 74.750 | 74.750 | 1,044,980 |
| 2024-08-20 | 75.400 | 75.950 | 74.150 | 74.900 | 74.900 | 1,482,780 |
| 2024-08-19 | 77.150 | 78.450 | 74.400 | 74.950 | 74.950 | 1,944,550 |
| 2024-08-16 | 76.450 | 77.400 | 76.100 | 77.000 | 77.000 | 846,230 |
| 2024-08-15 | 77.100 | 77.950 | 76.050 | 76.650 | 76.650 | 1,039,480 |
| 2024-08-14 | 79.500 | 79.850 | 77.100 | 77.800 | 77.800 | 2,734,460 |
| 2024-08-13 | 76.900 | 79.000 | 75.700 | 77.900 | 77.900 | 4,600,920 |
| 2024-08-12 | 75.000 | 77.400 | 74.000 | 74.800 | 74.800 | 2,937,620 |
| 2024-08-09 | 73.100 | 74.800 | 72.800 | 73.750 | 73.750 | 1,125,960 |
| 2024-08-08 | 74.050 | 75.200 | 72.900 | 73.000 | 73.000 | 1,535,570 |
| 2024-08-07 | 70.600 | 74.450 | 70.300 | 73.150 | 73.150 | 3,512,080 |
| 2024-08-06 | 70.950 | 71.750 | 70.250 | 70.500 | 70.500 | 942,900 |
| 2024-08-05 | 71.050 | 71.450 | 70.100 | 70.800 | 70.800 | 1,126,910 |
| 2024-08-02 | 72.500 | 72.850 | 71.400 | 71.550 | 71.550 | 746,790 |
| 2024-08-01 | 73.150 | 73.400 | 72.150 | 72.450 | 72.450 | 544,200 |
| 2024-07-31 | 72.500 | 73.350 | 72.250 | 72.400 | 72.400 | 644,110 |
| 2024-07-30 | 71.450 | 72.900 | 71.150 | 72.200 | 72.200 | 1,312,500 |
| 2024-07-29 | 72.950 | 73.250 | 71.300 | 71.600 | 71.600 | 1,486,910 |
| 2024-07-26 | 75.400 | 76.300 | 72.400 | 73.050 | 73.050 | 3,219,810 |
| 2024-07-25 | 75.500 | 76.150 | 74.800 | 75.300 | 75.300 | 1,100,960 |
| 2024-07-24 | 75.100 | 75.550 | 74.450 | 75.350 | 75.350 | 639,630 |
| 2024-07-23 | 75.400 | 75.800 | 74.750 | 74.950 | 74.950 | 570,110 |
| 2024-07-22 | 76.250 | 77.300 | 74.800 | 75.000 | 75.000 | 1,562,100 |
| 2024-07-19 | 76.100 | 77.300 | 75.350 | 75.700 | 75.700 | 1,227,550 |
| 2024-07-18 | 74.950 | 77.350 | 74.700 | 76.600 | 76.600 | 1,455,520 |
| 2024-07-17 | 73.250 | 76.150 | 72.550 | 75.300 | 75.300 | 1,620,510 |
| 2024-07-16 | 71.800 | 73.700 | 70.800 | 72.400 | 72.400 | 1,498,590 |
| 2024-07-15 | 74.000 | 74.300 | 71.800 | 72.000 | 72.000 | 1,063,700 |
| 2024-07-12 | 74.200 | 74.700 | 72.000 | 72.600 | 72.600 | 1,413,960 |
| 2024-07-11 | 70.150 | 74.200 | 70.000 | 73.250 | 73.250 | 1,746,310 |
| 2024-07-10 | 72.900 | 74.150 | 70.000 | 71.350 | 71.350 | 2,552,180 |
| 2024-07-09 | 76.200 | 76.200 | 73.250 | 73.450 | 73.450 | 1,157,510 |
| 2024-07-08 | 75.100 | 76.350 | 74.750 | 75.750 | 75.750 | 1,252,000 |
| 2024-07-05 | 75.400 | 75.800 | 74.100 | 74.850 | 68.850 | 1,425,820 |
| 2024-07-04 | 77.350 | 77.950 | 75.500 | 76.250 | 70.138 | 1,411,140 |
| 2024-07-03 | 78.000 | 78.300 | 76.600 | 77.500 | 71.288 | 773,650 |
| 2024-07-02 | 78.350 | 78.700 | 77.900 | 78.100 | 71.840 | 619,260 |
| 2024-07-01 | 79.150 | 79.350 | 78.050 | 78.250 | 71.978 | 751,220 |
| 2024-06-28 | 78.100 | 79.650 | 78.100 | 78.850 | 72.529 | 929,530 |
| 2024-06-27 | 78.800 | 79.300 | 77.650 | 78.750 | 72.437 | 807,580 |
| 2024-06-26 | 78.100 | 79.500 | 78.050 | 78.750 | 72.437 | 791,960 |
| 2024-06-25 | 78.550 | 79.100 | 77.300 | 78.350 | 72.069 | 1,060,720 |
| 2024-06-24 | 79.600 | 80.500 | 78.350 | 79.150 | 72.805 | 1,342,260 |
| 2024-06-21 | 77.300 | 80.350 | 77.100 | 78.850 | 72.529 | 1,693,620 |
| 2024-06-20 | 75.550 | 77.800 | 75.000 | 77.300 | 71.104 | 1,948,750 |
| 2024-06-19 | 77.950 | 78.000 | 74.000 | 74.800 | 68.804 | 4,190,970 |
| 2024-06-18 | 79.850 | 80.200 | 76.750 | 77.950 | 71.702 | 1,301,050 |
| 2024-06-17 | 81.200 | 81.200 | 79.400 | 80.150 | 73.725 | 974,530 |
| 2024-06-14 | 81.200 | 81.750 | 80.600 | 81.100 | 74.599 | 1,219,600 |
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.