Public Joint Stock Company Rostelecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	64.000	65.750	64.000	64.800	59.606	2,789,440
2023-12-19	64.100	64.300	63.350	64.000	58.870	2,010,650
2023-12-18	63.700	64.500	63.300	63.850	58.732	2,285,730
2023-12-15	61.550	63.450	61.550	63.050	57.996	2,301,750
2023-12-14	62.900	63.300	61.650	61.850	56.892	1,812,510
2023-12-13	63.400	63.700	62.500	62.700	57.674	1,972,970
2023-12-12	63.750	64.050	62.900	63.400	58.318	2,283,730
2023-12-11	65.300	65.300	63.400	63.700	58.594	2,160,460
2023-12-08	65.000	65.450	64.400	65.300	60.066	2,258,080
2023-12-07	64.950	65.300	63.300	64.450	59.284	3,373,740
2023-12-06	67.100	67.400	64.500	64.950	59.744	3,447,780
2023-12-05	66.600	67.300	65.950	66.750	61.399	1,948,590
2023-12-04	67.500	68.300	63.300	66.350	61.031	6,440,380
2023-12-01	69.550	70.350	67.500	67.850	62.411	15,833,930
2023-11-30	75.750	76.500	75.600	75.950	64.849	10,365,150
2023-11-29	76.050	76.100	75.400	75.600	64.550	2,962,140
2023-11-28	76.200	76.200	75.050	76.000	64.891	3,483,200
2023-11-27	76.100	76.700	75.950	76.000	64.891	3,863,870
2023-11-24	76.450	76.450	75.800	76.050	64.934	2,360,830
2023-11-23	76.400	76.850	76.250	76.300	65.148	1,904,720
2023-11-22	76.350	76.900	75.900	76.450	65.276	2,498,440
2023-11-21	77.200	77.750	75.900	76.350	65.190	5,722,380
2023-11-20	76.000	77.500	76.000	77.100	65.831	4,362,630
2023-11-17	76.000	76.300	73.000	75.800	64.721	5,056,820
2023-11-16	76.300	77.000	75.550	76.100	64.977	2,828,080
2023-11-15	75.800	76.900	75.500	76.350	65.190	2,586,250
2023-11-14	76.450	77.250	74.750	75.800	64.721	5,230,150
2023-11-13	74.500	76.500	74.300	76.350	65.190	5,310,790
2023-11-10	74.100	74.500	73.600	74.300	63.440	3,182,710
2023-11-09	73.600	74.200	73.000	74.100	63.269	4,445,060
2023-11-08	72.550	72.750	72.350	72.700	62.074	1,508,460
2023-11-07	71.800	72.600	71.800	72.550	61.946	1,915,020
2023-11-06	71.950	72.100	71.700	72.000	61.476	854,460
2023-11-03	71.850	72.000	71.400	71.600	61.135	1,171,880
2023-11-02	72.200	72.250	71.650	71.750	61.263	1,847,630
2023-11-01	72.200	72.700	71.350	71.850	61.348	2,100,480
2023-10-31	72.100	72.650	71.200	71.950	61.433	3,406,000
2023-10-30	72.500	72.950	72.250	72.300	61.732	2,161,450
2023-10-27	72.050	73.300	71.500	72.600	61.988	5,620,400
2023-10-26	71.950	73.250	71.950	72.000	61.476	5,594,110
2023-10-25	71.750	72.100	71.500	71.950	61.433	2,274,510
2023-10-24	72.000	72.000	71.300	71.500	61.049	1,892,340
2023-10-23	71.950	72.300	71.500	71.750	61.263	4,256,750
2023-10-20	71.400	71.800	71.050	71.500	61.049	3,496,040
2023-10-19	70.850	72.000	70.550	71.250	60.836	7,901,180
2023-10-18	70.950	71.850	69.900	70.750	60.409	19,796,510
2023-10-17	67.150	69.800	66.500	69.600	59.427	35,429,410
2023-10-16	66.750	67.700	66.400	66.900	57.122	5,791,340
2023-10-13	67.200	67.300	66.050	66.250	56.567	3,300,670
2023-10-12	67.650	70.150	66.500	67.000	57.207	13,634,970
2023-10-11	69.000	69.300	67.800	68.000	58.061	3,227,000
2023-10-10	68.550	69.950	68.400	68.900	58.829	1,700,780
2023-10-09	67.850	69.300	67.100	68.250	58.274	2,259,260
2023-10-06	67.750	68.050	67.150	67.500	57.634	458,920
2023-10-05	68.300	68.300	67.600	67.750	57.847	388,840
2023-10-04	68.300	68.750	67.800	68.000	58.061	388,790
2023-10-03	68.700	69.000	68.000	68.250	58.274	498,170
2023-10-02	69.500	69.650	68.600	68.700	58.658	533,360
2023-09-29	68.950	69.500	68.100	69.500	59.342	626,060
2023-09-28	69.000	69.550	68.850	69.100	59.000	493,870

← NewerPage 13 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.