Public Joint Stock Company Rostelecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	71.000	72.500	70.950	71.150	44.208	185,330
2022-01-28	69.000	70.800	68.850	70.650	43.898	170,160
2022-01-27	67.000	69.950	66.500	69.050	42.903	530,730
2022-01-26	67.100	68.200	66.650	67.000	41.630	260,560
2022-01-25	66.750	68.800	65.700	66.750	41.474	355,740
2022-01-24	68.850	69.450	64.500	66.150	41.102	763,200
2022-01-21	70.400	71.800	69.000	69.200	42.997	437,260
2022-01-20	70.150	71.600	69.700	71.050	44.146	279,900
2022-01-19	68.900	71.750	67.450	69.500	43.183	729,810
2022-01-18	71.600	71.650	68.500	68.950	42.841	855,380
2022-01-17	72.400	73.200	70.650	71.350	44.333	514,980
2022-01-14	74.800	75.100	70.050	71.500	44.426	951,240
2022-01-13	76.000	76.700	74.050	74.400	46.228	407,970
2022-01-12	76.250	76.550	75.600	76.000	47.222	268,330
2022-01-11	75.800	76.300	75.050	75.950	47.191	140,680
2022-01-10	77.050	77.200	74.550	75.000	46.600	498,250
2022-01-07	76.100	76.100	76.100	76.100	47.284	0
2022-01-06	77.900	78.250	76.000	76.050	47.253	258,560
2022-01-05	76.800	77.550	76.650	76.650	47.626	140,200
2022-01-04	76.800	77.950	76.100	77.150	47.936	379,280
2022-01-03	76.150	76.850	75.900	76.300	47.408	467,230
2021-12-30	75.250	77.400	75.250	76.150	47.315	859,100
2021-12-29	75.150	76.000	74.550	75.900	47.160	261,640
2021-12-28	75.750	76.200	75.050	75.400	46.849	354,620
2021-12-27	75.150	76.000	74.850	75.750	47.066	326,270
2021-12-24	75.600	75.750	74.250	75.100	46.663	343,510
2021-12-23	76.200	76.200	75.050	75.050	46.631	408,680
2021-12-22	75.950	76.500	75.300	75.750	47.066	282,160
2021-12-21	76.150	76.700	75.500	76.100	47.284	363,120
2021-12-20	77.650	77.650	75.400	75.950	47.191	137,510
2021-12-17	78.100	78.100	76.550	76.650	47.626	132,010
2021-12-16	78.400	78.650	77.500	78.150	48.558	167,530
2021-12-15	76.500	77.850	75.950	77.600	48.216	178,490
2021-12-14	75.050	77.050	74.500	76.550	47.563	418,530
2021-12-13	78.100	78.200	74.800	75.150	46.694	310,850
2021-12-10	79.450	79.550	77.100	77.500	48.154	203,480
2021-12-09	79.100	79.850	78.450	78.900	49.024	228,770
2021-12-08	79.300	80.300	78.550	79.100	49.148	286,750
2021-12-07	79.000	79.900	78.000	79.300	49.272	172,680
2021-12-06	80.000	80.000	78.200	78.850	48.993	166,990
2021-12-03	80.300	80.300	79.000	79.200	49.210	70,760
2021-12-02	79.350	80.300	79.100	80.100	49.769	103,810
2021-12-01	78.800	80.000	78.800	79.600	49.459	147,210
2021-11-30	78.800	79.150	78.150	78.350	48.682	174,050
2021-11-29	79.700	80.400	78.350	78.750	48.930	334,970
2021-11-26	80.950	80.950	79.350	79.650	49.490	307,180
2021-11-25	81.100	82.100	80.000	80.900	50.266	393,770
2021-11-24	81.450	82.150	80.250	80.400	49.956	313,220
2021-11-23	82.050	82.750	80.150	81.350	50.546	497,140
2021-11-22	84.000	84.200	80.000	81.950	50.919	502,870
2021-11-19	83.900	85.200	82.550	83.750	52.037	318,200
2021-11-18	84.350	84.600	83.700	83.900	52.130	123,820
2021-11-17	83.850	84.200	83.500	84.100	52.255	245,540
2021-11-16	83.500	84.050	82.850	83.600	51.944	625,480
2021-11-15	83.800	84.100	83.350	83.500	51.882	177,090
2021-11-12	84.350	84.350	83.400	83.750	52.037	163,070
2021-11-11	84.800	84.800	83.750	84.150	52.286	135,620
2021-11-10	84.150	84.850	83.800	84.300	52.379	117,170
2021-11-09	84.800	85.700	84.100	84.350	52.410	308,260
2021-11-08	84.100	84.450	83.850	84.050	52.224	126,890

← NewerPage 21 of 22 · 1,271 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.