Public Joint Stock Company Rostelecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	76.500	81.600	73.600	80.800	74.323	2,664,170
2024-06-11	80.000	80.000	78.000	78.750	72.437	1,312,210
2024-06-10	82.600	82.750	79.550	80.350	73.909	1,732,220
2024-06-07	79.550	82.750	79.500	82.000	75.427	2,494,120
2024-06-06	80.000	80.400	78.000	80.350	73.909	1,466,230
2024-06-05	81.250	81.650	79.100	80.100	73.679	1,900,870
2024-06-04	78.500	81.450	76.100	80.300	73.863	2,463,240
2024-06-03	78.200	78.800	73.350	77.150	70.966	4,315,360
2024-05-31	80.050	80.600	76.000	77.750	71.518	2,794,110
2024-05-30	83.350	83.350	79.200	80.900	74.415	1,697,950
2024-05-29	83.400	83.850	80.450	81.900	75.335	2,002,030
2024-05-28	83.400	84.800	81.450	83.350	76.669	1,274,130
2024-05-27	85.900	86.250	80.050	82.300	75.703	3,284,540
2024-05-24	87.200	87.200	84.650	85.800	78.922	2,962,740
2024-05-23	89.650	89.950	86.300	87.300	80.302	3,437,410
2024-05-22	87.900	91.000	87.750	90.450	83.200	4,685,440
2024-05-21	88.950	89.150	86.900	87.650	80.624	3,433,870
2024-05-20	92.600	92.600	87.550	89.000	81.866	5,489,880
2024-05-17	89.850	92.250	89.150	91.500	84.165	7,279,960
2024-05-16	85.000	90.100	83.200	89.600	82.418	11,336,200
2024-05-15	84.850	85.450	84.800	85.000	78.186	2,139,070
2024-05-14	85.900	85.900	84.300	84.550	77.772	3,084,420
2024-05-13	86.750	86.950	84.800	85.000	78.186	2,580,060
2024-05-10	86.600	87.000	86.450	86.700	79.750	300,180
2024-05-08	87.000	87.250	86.550	87.000	80.026	480,440
2024-05-07	86.050	87.450	86.000	86.400	79.474	1,074,920
2024-05-06	85.450	87.150	85.250	87.000	80.026	1,167,330
2024-05-03	86.000	86.200	85.350	85.700	78.830	806,250
2024-05-02	86.750	87.100	85.250	85.600	78.738	1,106,960
2024-04-30	87.400	87.400	86.500	86.700	79.750	450,400
2024-04-29	87.250	87.800	86.900	87.350	80.348	654,980
2024-04-27	87.250	87.900	87.000	87.400	80.394	573,530
2024-04-26	87.550	88.100	86.950	87.800	80.762	881,450
2024-04-25	86.550	88.000	86.550	87.700	80.670	702,210
2024-04-24	87.350	87.550	86.400	86.850	79.888	999,470
2024-04-23	89.800	89.800	86.550	86.700	79.750	1,912,240
2024-04-22	89.550	90.000	88.200	89.650	82.464	2,101,840
2024-04-19	89.450	89.550	88.800	89.500	82.326	965,200
2024-04-18	88.500	89.800	87.350	89.250	82.096	1,603,820
2024-04-17	89.500	89.900	88.250	89.050	81.912	1,247,770
2024-04-16	88.800	89.900	88.550	89.350	82.188	1,862,200
2024-04-15	88.000	89.000	87.550	88.900	81.774	2,325,570
2024-04-12	86.100	88.750	86.000	88.750	81.636	3,811,090
2024-04-11	86.550	86.950	85.900	86.100	79.198	872,670
2024-04-10	86.700	86.950	85.550	86.650	79.704	1,500,820
2024-04-09	86.050	88.550	85.650	85.850	78.968	3,564,110
2024-04-08	86.200	86.600	85.850	86.500	79.566	1,931,640
2024-04-05	86.550	86.950	85.500	85.650	78.784	1,447,610
2024-04-04	85.200	87.000	84.900	86.050	79.152	2,487,110
2024-04-03	85.000	86.650	84.700	85.050	78.232	2,624,370
2024-04-02	86.000	86.050	84.050	85.300	78.462	3,279,740
2024-04-01	87.450	89.250	83.950	84.850	78.048	10,292,750
2024-03-29	84.250	86.350	83.400	86.150	79.244	5,993,140
2024-03-28	80.400	84.700	79.900	83.400	76.715	6,972,670
2024-03-27	79.900	81.300	79.400	80.000	73.587	3,656,670
2024-03-26	79.200	80.550	78.550	79.150	72.805	3,176,110
2024-03-25	78.000	78.950	77.350	78.800	72.483	1,902,560
2024-03-22	79.500	79.900	77.100	79.150	72.805	1,799,400
2024-03-21	80.000	81.100	79.300	79.700	73.311	3,008,080
2024-03-20	76.450	80.000	76.350	79.500	73.127	3,406,490

← NewerPage 11 of 22 · 1,272 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.