Public Joint Stock Company Rostelecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	61.600	61.700	61.250	61.450	41.345	157,830
2023-04-06	61.500	62.000	61.450	61.550	41.412	174,530
2023-04-05	61.350	61.550	60.950	61.450	41.345	157,250
2023-04-04	61.200	61.900	61.050	61.200	41.176	257,250
2023-04-03	61.000	61.250	60.750	61.000	41.042	216,640
2023-03-31	61.200	61.200	60.150	60.600	40.773	228,380
2023-03-30	60.850	60.900	60.400	60.700	40.840	196,480
2023-03-29	61.250	61.250	60.650	60.900	40.974	156,240
2023-03-28	61.500	61.550	60.500	60.800	40.907	238,870
2023-03-27	60.900	61.600	60.850	61.300	41.244	1,070,140
2023-03-24	60.950	61.050	60.600	60.900	40.974	106,360
2023-03-23	60.700	60.950	60.000	60.800	40.907	161,350
2023-03-22	60.500	60.600	60.000	60.600	40.773	120,130
2023-03-21	61.000	61.200	60.000	60.500	40.705	279,230
2023-03-20	60.150	61.000	59.850	60.950	41.008	436,500
2023-03-17	60.450	60.450	59.050	60.050	40.403	491,920
2023-03-16	59.350	60.500	59.300	59.950	40.335	430,850
2023-03-15	60.400	60.400	59.000	59.350	39.932	237,890
2023-03-14	59.450	60.450	58.600	60.150	40.470	319,790
2023-03-13	59.450	59.750	58.600	58.950	39.663	254,590
2023-03-10	59.350	59.550	59.150	59.350	39.932	72,510
2023-03-09	59.100	59.700	59.100	59.350	39.932	83,930
2023-03-07	59.700	59.700	59.000	59.450	39.999	79,670
2023-03-06	59.150	59.600	58.600	59.600	40.100	170,090
2023-03-03	58.550	59.000	58.250	58.950	39.663	103,040
2023-03-02	59.600	59.850	58.200	58.500	39.360	215,210
2023-03-01	59.450	59.900	58.000	59.050	39.730	299,470
2023-02-28	58.600	59.100	58.500	59.050	39.730	117,290
2023-02-27	57.900	58.550	57.750	58.500	39.360	78,790
2023-02-24	58.250	58.700	58.000	58.200	39.158	88,650
2023-02-22	58.150	58.300	57.900	58.100	39.091	66,020
2023-02-21	57.900	58.350	57.400	58.050	39.057	110,360
2023-02-20	57.600	57.750	56.700	57.550	38.721	158,290
2023-02-17	57.300	57.750	57.100	57.600	38.754	53,720
2023-02-16	57.100	59.000	57.000	57.300	38.552	141,000
2023-02-15	58.650	58.650	57.100	57.100	38.418	209,080
2023-02-14	59.050	59.200	58.200	58.650	39.461	211,930
2023-02-13	58.050	59.700	57.850	59.000	39.696	464,960
2023-02-10	58.000	58.200	57.350	57.850	38.922	124,810
2023-02-09	58.050	58.550	56.950	57.950	38.990	263,140
2023-02-08	57.850	58.700	57.800	58.050	39.057	236,550
2023-02-07	57.600	58.250	57.550	57.850	38.922	334,130
2023-02-06	57.250	57.650	56.900	57.400	38.620	319,830
2023-02-03	56.650	57.450	56.400	57.050	38.384	432,370
2023-02-02	56.450	56.650	56.350	56.650	38.115	188,720
2023-02-01	55.850	56.500	55.700	56.300	37.880	196,060
2023-01-31	56.500	56.500	55.650	55.950	37.644	381,810
2023-01-30	55.550	57.550	55.500	56.300	37.880	1,543,540
2023-01-27	54.950	54.950	54.750	54.950	36.971	127,000
2023-01-26	55.150	55.350	54.650	54.800	36.870	167,110
2023-01-25	55.450	55.450	54.850	55.100	37.072	203,920
2023-01-24	55.300	55.750	55.250	55.250	37.173	234,240
2023-01-23	55.500	55.900	55.200	55.250	37.173	332,960
2023-01-20	54.950	55.500	54.550	55.200	37.139	214,030
2023-01-19	55.100	55.150	54.500	54.600	36.736	337,550
2023-01-18	55.200	55.250	54.500	55.100	37.072	176,920
2023-01-17	55.150	55.500	55.000	55.200	37.139	244,230
2023-01-16	54.950	55.300	54.500	55.150	37.106	413,960
2023-01-13	54.750	54.900	53.900	54.650	36.769	350,600
2023-01-12	54.600	54.750	54.250	54.550	36.702	366,030

← NewerPage 16 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.