Public Joint Stock Company Rostelecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	74.400	74.400	73.650	74.000	53.266	177,950
2023-07-04	74.650	75.100	73.750	74.400	53.554	258,430
2023-07-03	75.600	75.750	74.600	75.100	54.058	385,010
2023-06-30	74.550	76.200	74.550	75.100	54.058	1,140,830
2023-06-29	75.250	77.450	75.050	77.100	55.498	471,210
2023-06-28	74.850	75.800	74.350	75.250	54.166	279,250
2023-06-27	74.800	76.750	73.200	74.700	53.770	508,010
2023-06-26	75.000	75.550	73.650	74.800	53.842	532,380
2023-06-23	76.350	76.350	74.550	75.550	54.382	323,260
2023-06-22	76.300	77.050	76.000	76.350	54.958	264,720
2023-06-21	75.850	77.000	75.550	76.300	54.922	374,850
2023-06-20	75.150	76.850	74.650	75.950	54.670	498,170
2023-06-19	75.100	76.350	73.000	75.000	53.986	444,890
2023-06-16	74.700	75.500	74.250	75.000	53.986	563,370
2023-06-15	73.600	75.500	73.150	74.700	53.770	566,160
2023-06-14	72.700	74.300	72.650	73.400	52.834	522,790
2023-06-13	72.800	73.050	72.300	72.650	52.295	296,830
2023-06-09	71.950	72.350	71.900	72.150	51.935	255,160
2023-06-08	72.450	72.450	70.300	71.750	51.647	228,660
2023-06-07	71.850	72.600	70.850	72.150	51.935	426,210
2023-06-06	71.850	72.500	69.650	71.850	51.719	1,318,120
2023-06-05	72.000	74.000	72.000	72.600	52.259	793,760
2023-06-02	71.000	72.800	70.200	72.050	51.863	620,340
2023-06-01	72.250	72.750	69.050	71.000	51.107	508,500
2023-05-31	72.150	72.500	70.650	72.450	52.151	292,660
2023-05-30	73.050	73.750	70.700	71.900	51.755	632,450
2023-05-29	71.000	73.550	70.550	73.050	52.583	1,080,320
2023-05-26	70.950	70.950	70.000	70.600	50.819	472,410
2023-05-25	70.400	70.950	69.700	70.700	50.891	410,900
2023-05-24	69.350	70.500	68.700	70.450	47.400	418,080
2023-05-23	68.250	69.650	67.900	68.950	46.391	424,180
2023-05-22	70.200	70.450	67.850	68.250	45.920	453,490
2023-05-19	69.200	71.000	68.650	69.900	47.030	1,036,750
2023-05-18	67.900	68.950	67.850	68.400	46.021	605,260
2023-05-17	66.000	68.000	65.600	67.300	45.281	658,710
2023-05-16	65.400	66.350	65.350	65.750	44.238	193,690
2023-05-15	64.550	65.750	64.300	65.550	44.103	371,660
2023-05-12	65.150	65.150	64.050	64.450	43.363	257,150
2023-05-11	65.150	65.800	64.750	65.350	43.969	203,910
2023-05-10	63.650	65.300	62.900	64.850	43.632	484,470
2023-05-08	64.200	64.200	63.400	63.500	42.724	184,490
2023-05-05	64.650	64.700	63.500	64.050	43.094	239,750
2023-05-04	63.600	64.600	63.450	64.150	43.161	310,540
2023-05-03	63.150	66.150	62.700	63.550	42.757	1,534,050
2023-05-02	64.300	65.350	61.250	63.150	42.488	560,470
2023-04-28	64.050	65.000	63.700	64.300	43.262	436,850
2023-04-27	64.200	64.350	63.500	64.050	43.094	178,120
2023-04-26	63.200	64.350	63.150	64.000	43.060	593,730
2023-04-25	63.450	63.500	62.750	63.050	42.421	186,400
2023-04-24	62.900	63.300	62.500	63.150	42.488	232,750
2023-04-21	62.650	62.900	62.350	62.800	42.253	215,000
2023-04-20	62.550	62.700	61.900	62.650	42.152	181,190
2023-04-19	62.150	62.900	62.000	62.450	42.017	270,030
2023-04-18	62.600	63.000	62.000	62.500	42.051	335,000
2023-04-17	61.900	62.800	61.400	62.200	41.849	272,810
2023-04-14	62.000	62.450	61.250	61.700	41.513	257,250
2023-04-13	61.900	62.150	61.450	61.600	41.445	218,200
2023-04-12	61.400	62.000	61.100	61.600	41.445	170,610
2023-04-11	62.100	62.450	61.300	61.400	41.311	361,290
2023-04-10	61.600	62.250	61.450	62.050	41.748	205,320

← NewerPage 15 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.