Public Joint Stock Company Rostelecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	60.550	61.000	60.550	61.000	41.042	161,100
2022-07-25	60.200	60.750	59.800	60.500	40.705	135,020
2022-07-22	60.000	60.100	57.750	59.800	40.234	174,720
2022-07-21	60.400	60.650	58.850	59.600	40.100	202,300
2022-07-20	59.600	60.750	59.050	60.350	40.604	315,070
2022-07-19	58.800	59.650	58.500	59.600	37.032	623,500
2022-07-18	63.400	63.900	62.000	63.100	39.206	722,120
2022-07-15	62.050	63.950	61.450	63.550	39.486	422,040
2022-07-14	61.750	62.850	61.650	61.900	38.461	215,650
2022-07-13	64.000	64.450	60.850	62.400	38.772	335,540
2022-07-12	64.050	64.450	63.250	64.000	39.766	327,050
2022-07-11	65.050	66.500	63.900	64.100	39.828	397,840
2022-07-08	63.850	65.050	63.650	64.800	40.263	237,480
2022-07-07	63.450	64.000	63.150	63.900	39.704	122,600
2022-07-06	63.500	63.800	62.400	63.450	39.424	189,580
2022-07-05	64.000	64.400	62.450	63.200	39.269	244,880
2022-07-04	63.150	64.750	62.950	63.900	39.704	275,950
2022-07-01	62.200	63.850	60.800	62.950	39.113	282,730
2022-06-30	63.400	63.800	60.000	61.400	38.150	390,000
2022-06-29	63.850	64.600	62.450	63.400	39.393	248,800
2022-06-28	62.000	63.900	61.300	63.850	39.672	393,920
2022-06-27	60.450	62.000	60.150	62.000	38.523	249,500
2022-06-24	59.650	60.450	59.500	60.350	37.498	100,310
2022-06-23	60.000	60.500	59.200	59.900	37.218	104,930
2022-06-22	60.200	60.300	58.950	59.800	37.156	161,420
2022-06-21	61.600	61.600	59.950	60.050	37.311	149,110
2022-06-20	60.450	61.300	59.900	60.700	37.715	212,330
2022-06-17	60.200	60.350	59.550	59.950	37.249	118,010
2022-06-16	58.600	60.350	58.600	59.900	37.218	200,200
2022-06-15	58.950	59.450	58.550	59.450	36.939	153,070
2022-06-14	58.300	58.950	57.700	58.500	36.348	152,170
2022-06-10	58.200	58.300	57.500	57.950	36.007	100,090
2022-06-09	58.300	58.300	57.550	57.900	35.976	84,970
2022-06-08	57.900	58.750	57.500	58.100	36.100	145,830
2022-06-07	58.300	58.600	56.800	57.900	35.976	277,920
2022-06-06	58.400	58.550	57.650	58.100	36.100	156,480
2022-06-03	58.200	59.100	57.300	57.900	35.976	250,160
2022-06-02	59.200	59.300	57.000	57.650	35.820	168,060
2022-06-01	58.500	60.550	57.550	58.700	36.473	225,000
2022-05-31	60.000	60.000	58.250	58.300	36.224	208,470
2022-05-30	58.500	62.300	58.450	59.200	36.783	345,570
2022-05-27	57.700	58.950	57.500	58.400	36.286	113,330
2022-05-26	58.000	58.450	57.100	57.700	35.851	127,140
2022-05-25	58.300	58.650	56.500	57.650	35.820	133,110
2022-05-24	58.050	58.350	55.850	57.750	35.882	193,960
2022-05-23	60.000	60.500	58.050	58.350	36.255	171,610
2022-05-20	61.250	61.500	59.500	60.000	37.280	162,510
2022-05-19	60.800	61.700	60.450	60.900	37.840	141,590
2022-05-18	59.950	63.250	59.350	61.050	37.933	360,470
2022-05-17	59.150	59.600	58.350	59.350	36.876	106,410
2022-05-16	58.500	58.950	57.700	58.700	36.473	107,660
2022-05-13	58.200	58.550	57.750	58.300	36.224	59,040
2022-05-12	58.550	59.900	57.900	58.200	36.162	132,310
2022-05-11	58.700	59.750	58.300	58.600	36.410	123,740
2022-05-06	58.200	59.200	57.550	58.750	36.504	94,050
2022-05-05	58.600	59.900	58.000	58.150	36.131	233,160
2022-05-04	59.700	60.000	57.150	58.200	36.162	160,660
2022-04-29	60.150	60.150	57.450	59.800	37.156	105,460
2022-04-28	60.850	61.000	59.050	59.150	36.752	167,260
2022-04-27	58.950	60.250	58.800	59.750	37.125	140,060

← NewerPage 19 of 22 · 1,270 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.