Public Joint Stock Company Rostelecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	77.600	77.700	76.000	76.650	70.506	1,933,840
2024-03-18	77.850	78.450	77.150	77.600	71.380	1,616,470
2024-03-15	76.250	78.000	76.000	77.850	71.610	2,020,470
2024-03-14	78.350	78.350	75.600	76.250	70.138	3,629,360
2024-03-13	79.200	79.450	77.900	78.100	71.840	1,780,810
2024-03-12	79.050	79.550	78.700	79.150	72.805	979,150
2024-03-11	80.600	80.700	79.050	79.400	73.035	1,829,820
2024-03-07	79.800	80.700	79.650	79.800	73.403	1,053,910
2024-03-06	80.000	81.350	79.200	80.000	73.587	1,965,720
2024-03-05	79.650	80.650	77.800	80.200	73.771	3,892,580
2024-03-04	80.200	82.000	79.000	79.650	73.265	4,519,700
2024-03-01	77.500	80.750	77.200	80.100	73.679	7,997,870
2024-02-29	75.400	77.550	75.050	77.500	71.288	4,792,040
2024-02-28	75.150	78.050	74.850	75.350	69.310	8,471,380
2024-02-27	73.700	75.150	73.200	74.900	68.896	6,671,770
2024-02-26	73.400	74.900	73.100	74.800	68.804	3,627,390
2024-02-22	73.000	74.800	71.800	72.200	66.412	3,709,810
2024-02-21	74.350	74.400	71.000	73.000	67.148	7,604,340
2024-02-20	74.400	75.500	72.900	74.550	68.574	9,556,930
2024-02-19	72.400	74.500	72.100	74.400	68.436	6,305,840
2024-02-16	73.650	74.000	71.800	72.300	66.504	6,613,220
2024-02-15	71.750	73.700	71.400	73.100	67.240	6,343,530
2024-02-14	71.000	72.400	70.300	71.750	65.999	8,886,270
2024-02-13	67.850	70.400	67.750	70.000	64.389	5,596,660
2024-02-12	67.000	67.800	66.300	67.800	62.365	1,837,570
2024-02-09	67.450	67.600	66.850	67.000	61.629	1,055,890
2024-02-08	67.850	67.850	67.050	67.400	61.997	1,158,370
2024-02-07	67.900	68.200	67.700	67.800	62.365	980,100
2024-02-06	67.350	68.100	67.050	67.850	62.411	878,040
2024-02-05	67.750	67.900	67.000	67.350	61.951	1,293,790
2024-02-02	68.250	68.250	67.650	67.750	62.319	838,200
2024-02-01	68.450	68.700	67.600	68.150	62.687	959,500
2024-01-31	68.600	68.700	68.200	68.400	62.917	665,940
2024-01-30	68.700	69.050	68.000	68.250	62.779	1,126,200
2024-01-29	68.300	69.000	67.800	68.700	63.193	1,732,940
2024-01-26	67.650	67.850	67.500	67.600	62.181	866,110
2024-01-25	68.200	68.300	67.500	67.600	62.181	950,060
2024-01-24	67.900	68.200	67.350	68.000	62.549	1,404,620
2024-01-23	68.050	68.150	67.400	67.700	62.273	868,530
2024-01-22	67.250	68.250	67.050	67.950	62.503	1,190,320
2024-01-19	67.950	68.100	66.850	67.250	61.859	1,579,430
2024-01-18	68.350	68.600	67.900	67.950	62.503	1,962,490
2024-01-17	67.000	68.900	66.750	68.000	62.549	3,849,930
2024-01-16	67.100	67.450	66.500	66.850	61.491	1,416,890
2024-01-15	66.400	67.550	66.000	67.050	61.675	2,891,690
2024-01-12	66.350	66.600	65.750	66.000	60.709	1,662,950
2024-01-11	66.600	66.800	65.950	66.600	61.261	1,740,870
2024-01-10	65.050	66.850	64.950	66.600	61.261	3,294,440
2024-01-09	64.350	65.200	64.350	64.900	59.698	1,626,920
2024-01-08	64.300	64.950	63.850	64.750	59.560	1,011,360
2024-01-05	63.700	64.250	63.600	64.050	58.916	701,810
2024-01-04	64.300	64.400	63.200	63.700	58.594	1,181,400
2024-01-03	62.400	64.050	62.400	63.900	58.778	810,270
2023-12-29	63.000	63.000	62.550	62.700	57.674	918,470
2023-12-28	63.350	63.600	62.500	62.900	57.858	3,638,730
2023-12-27	63.450	63.650	63.150	63.300	58.226	2,190,190
2023-12-26	63.700	63.800	63.250	63.500	58.410	1,788,860
2023-12-25	64.100	64.200	63.550	63.700	58.594	1,679,990
2023-12-22	64.200	64.200	63.600	63.850	58.732	1,556,060
2023-12-21	64.800	65.100	63.200	63.650	58.548	2,703,640

← NewerPage 12 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.