Public Joint Stock Company Rostelecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	68.900	69.650	68.200	68.950	58.872	609,240
2023-09-26	68.900	69.000	68.000	68.300	58.317	400,000
2023-09-25	67.800	68.300	67.500	68.050	58.103	379,890
2023-09-22	67.400	68.350	67.200	67.600	57.719	693,600
2023-09-21	67.900	68.050	67.050	67.500	57.634	916,000
2023-09-20	67.900	68.300	66.500	67.850	57.933	1,714,980
2023-09-19	70.050	70.250	67.450	67.900	57.975	1,855,050
2023-09-18	70.450	70.700	69.900	69.950	59.726	674,260
2023-09-15	70.150	70.600	69.650	70.450	60.153	894,530
2023-09-14	72.150	72.150	67.550	70.150	59.897	2,681,890
2023-09-13	72.250	72.450	71.350	71.850	61.348	1,280,490
2023-09-12	72.000	72.900	71.500	71.950	61.433	1,071,640
2023-09-11	72.500	72.500	71.200	71.500	61.049	1,162,110
2023-09-08	71.400	73.850	70.000	72.000	56.353	5,851,710
2023-09-07	72.000	74.000	70.600	71.250	55.766	7,233,100
2023-09-06	72.200	73.000	71.800	71.950	56.314	3,704,970
2023-09-05	72.000	72.300	71.650	72.050	56.392	1,430,420
2023-09-04	72.150	72.300	71.900	72.050	56.392	993,250
2023-09-01	72.100	72.350	71.900	72.150	56.471	507,830
2023-08-31	72.000	73.400	71.500	72.150	56.471	1,278,660
2023-08-30	72.250	72.250	71.900	72.000	56.353	553,410
2023-08-29	72.400	72.400	71.950	72.150	56.471	1,339,830
2023-08-28	72.100	72.550	72.000	72.200	56.510	680,310
2023-08-25	72.550	72.750	72.000	72.100	56.431	416,480
2023-08-24	72.600	72.750	71.900	72.250	56.549	312,370
2023-08-23	73.000	73.100	72.100	72.500	56.744	497,450
2023-08-22	73.150	73.250	72.650	72.950	57.097	336,010
2023-08-21	73.300	73.500	72.500	72.950	57.097	849,570
2023-08-18	72.350	72.900	71.900	72.900	57.058	935,140
2023-08-17	72.000	73.050	71.550	71.800	56.197	585,740
2023-08-16	73.000	73.100	70.350	71.550	56.001	1,599,650
2023-08-15	72.200	73.650	70.200	72.700	56.901	2,563,680
2023-08-14	73.250	73.400	72.000	72.350	56.627	1,834,740
2023-08-11	73.300	73.350	72.800	73.150	57.253	616,080
2023-08-10	73.200	73.400	72.950	73.050	57.175	635,020
2023-08-09	73.550	73.800	72.850	72.950	57.097	475,770
2023-08-08	73.200	75.000	72.400	73.050	57.175	890,740
2023-08-07	72.900	74.250	72.900	73.200	57.292	1,016,960
2023-08-04	75.100	75.300	71.600	72.800	56.979	4,075,750
2023-08-03	74.850	75.250	73.800	73.900	57.840	5,868,750
2023-08-02	74.450	74.500	73.600	74.000	57.918	954,220
2023-08-01	74.800	75.500	73.950	74.300	58.153	2,426,340
2023-07-31	74.400	75.000	74.200	74.450	58.271	527,200
2023-07-28	74.200	74.550	74.000	74.150	58.036	194,660
2023-07-27	74.150	74.450	74.000	74.200	58.075	340,610
2023-07-26	74.450	74.450	73.800	74.100	57.997	151,360
2023-07-25	74.000	74.500	74.000	74.150	58.036	224,220
2023-07-24	73.950	74.500	73.550	74.100	57.997	324,810
2023-07-21	73.600	73.800	72.200	73.650	57.645	324,780
2023-07-20	74.850	74.850	73.700	73.900	57.840	249,360
2023-07-19	74.550	75.000	74.100	74.650	58.427	340,010
2023-07-18	75.000	75.000	74.600	74.700	58.466	271,470
2023-07-17	74.700	75.150	74.000	74.800	58.545	260,450
2023-07-14	74.200	75.400	74.050	74.950	58.662	336,780
2023-07-13	74.850	75.050	73.600	74.250	58.114	352,170
2023-07-12	74.950	74.950	74.500	74.600	58.388	236,050
2023-07-11	74.400	74.900	74.200	74.700	53.770	224,850
2023-07-10	74.150	74.750	74.050	74.400	53.554	214,080
2023-07-07	74.300	74.800	73.750	74.150	53.374	209,280
2023-07-06	74.250	74.700	73.750	74.100	53.338	243,310

← NewerPage 14 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.