Public Joint Stock Company Rostelecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	61.100	61.750	60.100	60.850	60.850	1,503,100
2025-11-06	59.450	61.900	58.900	59.200	59.200	1,608,500
2025-11-05	58.650	60.150	58.150	59.000	59.000	1,139,680
2025-11-03	57.550	58.900	57.550	58.650	58.650	546,510
2025-11-01	56.700	57.700	56.700	57.700	57.700	285,040
2025-10-31	57.750	58.750	56.800	57.600	57.600	1,216,420
2025-10-30	57.650	58.100	57.150	57.950	57.950	638,190
2025-10-29	56.850	57.800	56.250	57.400	57.400	1,107,820
2025-10-28	55.500	56.800	55.100	56.000	56.000	916,540
2025-10-27	57.900	58.050	55.150	55.650	55.650	2,175,130
2025-10-24	58.750	60.450	57.450	57.850	57.850	1,213,500
2025-10-23	58.200	59.300	57.750	58.800	58.800	1,073,320
2025-10-22	60.250	61.200	58.500	60.650	60.650	1,705,570
2025-10-21	63.000	63.150	59.100	60.000	60.000	3,998,280
2025-10-20	61.400	63.550	61.300	63.250	63.250	2,628,750
2025-10-17	62.700	62.700	60.300	61.050	61.050	1,415,480
2025-10-16	57.150	63.550	57.150	57.800	57.800	3,873,120
2025-10-15	58.200	58.400	56.850	57.600	57.600	2,927,940
2025-10-14	57.850	58.750	57.000	58.200	58.200	1,833,400
2025-10-13	55.950	58.500	55.900	57.600	57.600	1,742,720
2025-10-10	57.750	58.000	55.900	56.700	56.700	1,447,710
2025-10-09	55.950	59.300	53.500	57.850	57.850	3,813,110
2025-10-08	57.800	58.200	54.850	55.300	55.300	1,404,470
2025-10-07	57.100	58.000	56.200	57.600	57.600	1,381,040
2025-10-06	54.400	57.150	53.550	56.850	56.850	2,665,720
2025-10-03	55.050	55.950	54.100	54.650	54.650	1,194,150
2025-10-02	55.600	55.950	54.550	55.100	55.100	1,514,980
2025-10-01	56.400	57.050	55.400	55.750	55.750	1,286,690
2025-09-30	57.150	57.900	55.700	56.250	56.250	1,962,790
2025-09-29	59.300	59.500	56.900	57.200	57.200	1,375,200
2025-09-26	59.300	59.700	58.400	59.400	59.400	1,005,540
2025-09-25	60.000	60.350	58.850	59.300	59.300	664,920
2025-09-24	59.600	60.950	57.350	59.900	59.900	1,461,460
2025-09-23	60.700	61.200	59.000	61.050	61.050	1,437,500
2025-09-22	61.450	61.500	58.750	60.000	60.000	2,928,920
2025-09-19	60.950	62.650	60.450	62.050	62.050	3,175,580
2025-09-18	61.350	61.500	60.400	61.200	61.200	923,150
2025-09-17	60.950	61.650	60.350	61.250	61.250	1,085,620
2025-09-16	60.650	61.450	60.050	61.100	61.100	1,256,640
2025-09-15	61.600	63.400	60.100	60.150	60.150	3,523,370
2025-09-12	63.750	64.050	61.450	61.950	61.950	2,150,550
2025-09-11	64.000	64.600	63.500	63.750	63.750	972,940
2025-09-10	64.950	65.000	63.800	64.050	64.050	1,379,660
2025-09-09	65.600	65.750	64.550	65.050	65.050	1,278,150
2025-09-08	64.500	66.200	64.350	65.400	65.400	2,238,240
2025-09-05	64.200	64.450	63.500	64.400	64.400	1,173,660
2025-09-04	63.900	65.300	63.500	63.750	63.750	2,553,550
2025-09-03	63.350	64.300	63.050	63.750	63.750	2,009,450
2025-09-02	65.850	65.850	62.600	62.950	62.950	2,644,620
2025-09-01	65.900	66.550	65.300	65.550	65.550	1,717,750
2025-08-29	66.500	66.900	65.550	66.200	66.200	1,286,590
2025-08-28	66.800	67.600	64.500	67.500	67.500	3,639,820
2025-08-27	66.600	67.100	66.250	66.700	66.700	893,450
2025-08-26	66.950	67.950	66.550	66.750	66.750	1,841,740
2025-08-25	68.250	68.600	65.000	67.000	67.000	5,878,070
2025-08-22	68.300	68.750	67.800	68.200	68.200	1,311,720
2025-08-21	69.700	69.900	68.000	68.100	68.100	2,625,360
2025-08-20	70.300	70.550	69.550	69.800	69.800	1,575,430
2025-08-19	70.250	71.200	70.000	70.100	70.100	2,319,860
2025-08-18	70.050	71.000	69.000	69.750	69.750	5,043,110

← NewerPage 5 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.