Public Joint Stock Company Rostelecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	43.300	44.450	42.850	44.200	44.200	1,700,080
2026-07-24	41.750	43.400	40.400	42.350	42.350	1,842,450
2026-07-23	42.600	42.750	41.150	41.950	41.950	1,360,600
2026-07-22	41.750	42.700	41.000	42.200	42.200	1,587,610
2026-07-21	41.000	42.350	39.500	41.550	41.550	2,547,920
2026-07-20	36.400	41.550	36.100	40.000	40.000	4,025,420
2026-07-17	39.300	40.350	38.350	38.850	38.850	2,300,100
2026-07-16	41.800	41.950	39.350	40.150	40.150	1,916,770
2026-07-15	42.500	42.950	41.550	41.600	41.600	1,021,750
2026-07-14	42.450	42.950	42.400	42.750	42.750	705,550
2026-07-13	42.400	43.000	42.050	42.300	42.300	602,700
2026-07-10	42.700	42.850	42.100	42.350	42.350	406,330
2026-07-09	43.450	43.500	42.500	42.800	42.800	713,710
2026-07-08	42.400	43.500	41.600	43.100	43.100	748,940
2026-07-07	42.850	42.850	40.800	41.800	41.800	1,859,940
2026-07-06	44.250	44.350	42.250	42.650	42.650	1,424,180
2026-07-03	43.800	44.400	43.050	44.150	44.150	644,410
2026-07-02	45.300	45.600	43.300	43.650	43.650	1,251,320
2026-07-01	44.700	45.500	44.550	45.300	45.300	1,177,380
2026-06-30	43.750	45.400	43.750	44.350	44.350	1,635,050
2026-06-29	43.400	44.350	42.450	43.900	43.900	1,953,930
2026-06-26	43.050	44.150	41.900	42.900	42.900	2,559,500
2026-06-25	44.900	45.350	42.900	43.650	43.650	2,070,160
2026-06-24	46.950	47.750	44.500	44.850	44.850	1,830,370
2026-06-23	46.100	47.050	45.050	46.900	46.900	1,597,650
2026-06-22	48.250	48.850	45.650	46.750	46.750	2,266,980
2026-06-19	49.150	49.800	48.050	48.400	48.400	1,205,020
2026-06-18	49.650	49.950	48.750	49.300	49.300	831,950
2026-06-17	49.900	50.200	49.500	49.700	49.700	398,490
2026-06-16	50.550	50.800	49.650	50.050	50.050	806,490
2026-06-15	49.600	50.750	49.350	50.500	50.500	919,690
2026-06-11	50.000	50.400	49.500	49.750	49.750	587,020
2026-06-10	50.200	50.250	49.300	50.200	50.200	625,080
2026-06-09	50.650	50.650	48.800	49.900	49.900	1,399,720
2026-06-08	52.600	52.900	49.150	50.200	50.200	3,823,520
2026-06-05	52.900	53.100	52.300	52.450	52.450	572,040
2026-06-04	52.800	53.250	52.550	52.700	52.700	510,450
2026-06-03	52.950	53.600	52.450	52.950	52.950	1,358,120
2026-06-02	52.000	52.900	51.600	52.750	52.750	741,220
2026-06-01	52.200	52.850	51.400	51.650	51.650	1,142,490
2026-05-29	53.050	53.150	52.050	52.300	52.300	952,890
2026-05-28	54.450	54.600	52.950	53.000	53.000	1,838,720
2026-05-27	54.650	54.800	54.000	54.250	54.250	607,230
2026-05-26	55.050	55.400	54.050	54.900	54.900	656,200
2026-05-25	55.700	56.200	54.750	55.100	55.100	1,204,230
2026-05-22	56.300	56.400	55.400	55.550	55.550	782,150
2026-05-21	56.000	56.250	55.600	56.050	56.050	546,380
2026-05-20	56.200	56.250	55.600	55.850	55.850	466,890
2026-05-19	56.300	56.500	55.950	56.250	56.250	432,360
2026-05-18	56.000	56.450	55.550	56.200	56.200	513,410
2026-05-15	56.200	56.500	55.550	55.900	55.900	489,200
2026-05-14	56.550	57.250	56.000	56.550	56.550	839,570
2026-05-13	57.200	57.200	56.400	56.800	56.800	428,510
2026-05-12	57.000	57.250	56.650	57.050	57.050	775,920
2026-05-11	57.000	57.400	56.150	56.650	56.650	629,440
2026-05-08	55.500	56.250	55.250	55.450	55.450	442,190
2026-05-07	56.000	56.000	55.400	55.750	55.750	352,840
2026-05-06	56.000	56.300	55.650	55.800	55.800	331,280
2026-05-05	55.850	56.250	55.550	56.100	56.100	439,500
2026-05-04	56.350	56.850	55.850	56.000	56.000	696,090

← NewerPage 2 of 3 · 129 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.