Public Joint Stock Company Rostelecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	62.750	63.050	61.600	62.700	62.700	1,326,560
2026-02-04	62.950	64.500	62.350	63.750	63.750	3,019,870
2026-02-03	62.500	64.250	62.250	63.350	63.350	1,542,330
2026-02-02	62.500	62.900	61.800	62.100	62.100	1,087,360
2026-01-30	62.900	63.050	61.900	62.250	62.250	683,980
2026-01-29	63.150	64.250	62.000	62.450	62.450	2,215,950
2026-01-28	63.500	63.950	63.000	63.150	63.150	795,940
2026-01-27	62.600	64.250	62.350	63.750	63.750	1,690,430
2026-01-26	63.000	63.150	62.150	62.450	62.450	930,480
2026-01-23	62.300	63.050	62.100	62.950	62.950	983,010
2026-01-22	62.200	63.900	61.800	62.750	62.750	1,605,370
2026-01-21	61.600	63.600	61.100	62.100	62.100	1,087,860
2026-01-20	61.650	61.750	60.950	61.350	61.350	532,420
2026-01-19	62.050	62.600	61.150	62.200	62.200	1,175,400
2026-01-16	62.300	62.700	62.050	62.400	62.400	604,680
2026-01-15	62.000	62.600	61.650	62.100	62.100	882,420
2026-01-14	61.000	62.350	60.250	62.000	62.000	1,232,070
2026-01-13	60.950	61.200	60.450	61.000	61.000	440,650
2026-01-12	60.100	61.300	60.100	60.750	60.750	735,710
2026-01-09	59.650	60.550	59.650	60.400	60.400	253,800
2026-01-08	60.750	60.950	59.200	60.350	60.350	552,900
2026-01-06	61.400	61.500	60.950	61.150	61.150	222,900
2026-01-05	61.900	62.050	60.550	61.250	61.250	512,980
2025-12-30	61.200	62.200	61.000	61.750	61.750	651,790
2025-12-29	62.450	62.500	60.700	61.000	61.000	2,019,220
2025-12-26	60.550	62.050	60.500	61.500	61.500	1,417,100
2025-12-25	60.650	60.850	59.650	60.550	60.550	669,210
2025-12-24	61.200	61.650	60.200	60.350	60.350	602,430
2025-12-23	59.450	61.400	59.450	61.000	61.000	1,219,950
2025-12-22	61.650	62.050	59.100	60.000	60.000	1,545,600
2025-12-19	62.800	63.500	60.900	61.600	61.600	1,967,190
2025-12-18	63.400	63.850	62.600	62.750	62.750	600,970
2025-12-17	63.050	64.100	62.250	63.400	63.400	2,065,960
2025-12-16	60.800	63.050	60.800	62.200	62.200	1,773,960
2025-12-15	59.550	60.950	59.500	60.750	60.750	1,488,780
2025-12-12	60.000	60.500	59.050	60.250	60.250	1,360,950
2025-12-11	59.050	60.200	58.900	59.650	59.650	1,897,790
2025-12-10	59.000	59.400	58.550	58.850	58.850	1,204,240
2025-12-09	58.050	59.150	57.850	58.350	58.350	1,148,370
2025-12-08	58.300	59.100	57.700	58.150	58.150	1,655,260
2025-12-05	57.600	58.550	57.400	58.200	58.200	1,208,250
2025-12-04	57.500	57.850	57.300	57.600	57.600	642,940
2025-12-03	57.350	57.550	56.500	57.200	57.200	1,217,020
2025-12-02	57.950	58.100	57.150	57.300	57.300	1,323,810
2025-12-01	58.400	59.250	57.700	58.000	58.000	2,093,240
2025-11-28	57.650	58.600	57.650	58.400	58.400	798,190
2025-11-27	58.150	58.850	57.250	57.700	57.700	1,178,310
2025-11-26	58.000	58.450	57.750	58.100	58.100	479,530
2025-11-25	57.350	58.550	56.950	57.950	57.950	1,228,610
2025-11-24	57.800	58.650	57.000	57.150	57.150	1,035,620
2025-11-21	58.150	58.650	57.400	57.900	57.900	1,284,760
2025-11-20	57.650	58.400	56.800	57.100	57.100	2,262,190
2025-11-19	56.550	58.150	56.450	57.750	57.750	1,948,020
2025-11-18	56.850	57.750	55.850	56.500	56.500	3,074,930
2025-11-17	58.100	58.250	56.450	56.800	56.800	1,505,420
2025-11-14	58.150	59.500	57.700	57.700	57.700	1,180,310
2025-11-13	59.400	59.800	57.900	58.100	58.100	1,207,070
2025-11-12	59.800	60.450	58.950	59.300	59.300	1,213,770
2025-11-11	60.050	60.050	59.200	59.650	59.650	639,860
2025-11-10	60.500	61.150	59.700	59.950	59.950	840,730

← NewerPage 4 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.