Public Joint Stock Company Rostelecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	56.750	56.850	56.050	56.300	56.300	780,320
2026-04-29	56.600	57.200	55.200	55.700	55.700	1,911,570
2026-04-28	57.950	57.950	56.250	56.500	56.500	1,288,270
2026-04-27	58.400	58.600	57.350	57.700	57.700	1,100,080
2026-04-24	59.150	59.450	58.100	58.600	58.600	1,325,910
2026-04-23	59.650	60.300	58.750	59.250	59.250	1,415,990
2026-04-22	59.150	59.800	59.100	59.550	59.550	675,130
2026-04-21	58.600	59.350	58.400	59.200	59.200	1,163,120
2026-04-20	58.450	58.950	58.000	58.600	58.600	544,320
2026-04-17	59.250	59.400	58.150	58.450	58.450	710,760
2026-04-16	58.800	59.550	58.650	58.850	58.850	584,710
2026-04-15	57.850	59.100	57.800	58.750	58.750	382,530
2026-04-14	58.000	58.350	57.650	58.000	58.000	406,210
2026-04-13	58.500	59.000	57.700	57.850	57.850	730,230
2026-04-10	58.650	59.000	58.000	58.500	58.500	541,410
2026-04-09	59.700	59.850	58.250	58.650	58.650	1,329,480
2026-04-08	59.550	60.050	59.150	59.700	59.700	621,880
2026-04-07	59.650	60.450	59.450	59.800	59.800	907,900
2026-04-06	59.250	59.800	58.750	59.650	59.650	593,820
2026-04-03	59.650	59.850	58.900	59.100	59.100	427,440
2026-04-02	59.700	59.800	59.200	59.500	59.500	282,670
2026-04-01	58.750	59.850	58.700	59.200	59.200	758,970
2026-03-31	59.050	59.200	58.500	58.700	58.700	463,180
2026-03-30	59.000	59.450	58.750	59.050	59.050	448,530
2026-03-27	59.000	59.700	58.700	58.950	58.950	903,890
2026-03-26	59.150	59.650	58.850	59.000	59.000	880,610
2026-03-25	59.000	59.300	58.950	59.150	59.150	655,610
2026-03-24	59.300	59.750	59.000	59.200	59.200	447,880
2026-03-23	60.000	60.050	58.750	59.100	59.100	794,180
2026-03-20	59.900	60.350	59.500	59.900	59.900	436,270
2026-03-19	60.250	60.550	59.700	60.000	60.000	895,030
2026-03-18	60.300	60.700	60.150	60.500	60.500	581,630
2026-03-17	60.350	60.550	60.200	60.300	60.300	315,980
2026-03-16	60.750	61.050	60.100	60.350	60.350	774,030
2026-03-13	60.500	61.150	60.500	60.600	60.600	556,080
2026-03-12	60.450	61.000	60.400	60.500	60.500	396,300
2026-03-11	60.700	61.400	60.350	60.500	60.500	367,930
2026-03-10	60.950	61.650	60.400	60.450	60.450	752,730
2026-03-09	60.350	61.000	59.350	60.750	60.750	661,660
2026-03-06	60.850	60.850	60.000	60.550	60.550	779,310
2026-03-05	60.900	61.250	60.500	60.650	60.650	671,410
2026-03-04	60.600	61.550	60.400	60.750	60.750	610,230
2026-03-03	61.400	61.600	60.100	60.200	60.200	902,810
2026-03-02	62.400	62.550	60.700	61.550	61.550	1,738,400
2026-02-27	62.300	62.500	62.150	62.250	62.250	405,390
2026-02-26	63.400	63.550	62.200	62.350	62.350	1,497,280
2026-02-25	62.350	63.650	62.250	63.300	63.300	1,016,130
2026-02-24	62.600	63.000	62.000	62.100	62.100	900,020
2026-02-20	62.200	62.600	62.100	62.350	62.350	337,700
2026-02-19	62.750	63.000	62.100	62.200	62.200	404,720
2026-02-18	62.500	62.650	62.000	62.250	62.250	304,330
2026-02-17	62.850	64.300	61.900	62.300	62.300	2,188,460
2026-02-16	63.050	63.600	62.500	62.600	62.600	762,030
2026-02-13	61.900	63.050	61.750	63.050	63.050	1,294,590
2026-02-12	61.350	63.000	60.900	62.250	62.250	1,333,310
2026-02-11	61.000	61.800	60.850	61.350	61.350	890,800
2026-02-10	60.650	61.200	60.650	60.950	60.950	430,110
2026-02-09	61.750	62.000	60.500	60.650	60.650	1,018,390
2026-02-06	62.850	62.850	61.350	61.700	61.700	1,069,160
2026-02-05	62.750	63.050	61.600	62.700	62.700	1,326,560

← NewerPage 3 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.