Public Joint Stock Company Rostelecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	69.700	71.600	69.700	70.800	70.800	6,200,290
2025-08-14	70.700	71.000	67.350	69.500	69.500	15,439,080
2025-08-13	73.350	73.650	69.850	71.450	71.450	28,608,400
2025-08-12	76.200	79.500	76.000	78.150	78.150	25,837,950
2025-08-11	75.350	76.500	73.200	76.300	76.300	12,443,370
2025-08-08	75.250	75.350	74.200	74.900	74.900	5,351,840
2025-08-07	75.300	75.600	74.800	75.050	75.050	8,400,850
2025-08-06	74.500	75.550	74.050	74.900	74.900	15,250,590
2025-08-05	72.700	74.700	72.650	73.800	73.800	14,476,460
2025-08-04	71.600	72.600	71.450	72.350	72.350	4,236,910
2025-08-01	70.800	72.200	70.650	71.300	71.300	6,827,850
2025-07-31	70.550	70.800	70.000	70.700	70.700	2,076,640
2025-07-30	70.950	71.300	70.000	70.400	70.400	1,933,900
2025-07-29	69.850	71.300	69.850	70.750	70.750	3,969,870
2025-07-28	70.250	70.900	69.400	70.200	70.200	5,954,840
2025-07-25	69.850	70.800	68.850	69.700	69.700	4,585,120
2025-07-24	70.300	70.750	69.300	69.500	69.500	2,512,100
2025-07-23	70.000	71.000	69.300	69.950	69.950	3,908,400
2025-07-22	70.050	70.350	69.600	70.000	70.000	2,013,130
2025-07-21	68.150	71.000	68.000	70.400	70.400	7,515,740
2025-07-18	65.700	68.300	65.350	67.850	67.850	5,650,840
2025-07-17	64.500	67.000	64.350	65.900	65.900	6,541,590
2025-07-16	62.100	64.900	62.000	64.200	64.200	2,655,910
2025-07-15	61.850	62.400	61.550	62.200	62.200	1,196,910
2025-07-14	59.850	61.700	59.200	61.250	61.250	1,917,150
2025-07-11	60.900	61.200	59.650	59.950	59.950	1,301,400
2025-07-10	60.150	61.550	60.150	61.450	61.450	1,258,050
2025-07-09	60.400	60.800	59.050	59.750	59.750	1,099,080
2025-07-08	59.600	61.400	59.000	61.100	61.100	1,625,570
2025-07-07	60.700	61.000	59.500	59.700	59.700	1,412,870
2025-07-04	60.400	61.200	59.300	61.150	61.150	1,326,040
2025-07-03	60.700	61.100	58.650	60.850	60.850	2,768,700
2025-07-02	61.150	61.700	60.350	60.450	60.450	1,829,780
2025-07-01	62.400	62.950	61.150	61.900	61.900	1,960,860
2025-06-30	60.100	62.350	60.050	62.200	62.200	5,411,320
2025-06-27	58.850	60.000	58.100	59.700	59.700	2,811,910
2025-06-26	57.500	59.200	56.750	58.800	58.800	2,529,210
2025-06-25	56.050	58.050	55.700	57.350	57.350	2,748,210
2025-06-24	54.900	56.100	54.550	55.400	55.400	2,077,100
2025-06-23	53.850	55.450	53.000	54.850	54.850	8,270,530
2025-06-20	53.600	54.400	53.500	53.800	53.800	732,450
2025-06-19	53.800	54.100	53.200	53.650	53.650	956,940
2025-06-18	53.850	54.300	53.500	53.950	53.950	663,350
2025-06-17	53.450	54.050	53.150	53.800	53.800	647,150
2025-06-16	54.100	54.850	53.100	53.150	53.150	554,360
2025-06-13	53.800	54.400	53.750	53.800	53.800	335,470
2025-06-11	53.750	54.350	53.450	54.100	54.100	637,570
2025-06-10	54.300	54.900	53.450	53.650	53.650	411,170
2025-06-09	55.150	55.800	53.650	54.150	54.150	736,380
2025-06-06	56.300	57.900	54.650	54.800	54.800	2,234,870
2025-06-05	55.850	56.600	55.150	56.250	56.250	1,636,160
2025-06-04	56.550	57.550	55.250	55.650	55.650	1,976,170
2025-06-03	56.100	56.900	55.400	56.200	56.200	1,222,990
2025-06-02	55.700	56.800	54.350	56.000	56.000	2,770,800
2025-05-30	53.400	55.650	53.150	55.300	55.300	1,085,430
2025-05-29	54.850	55.100	53.150	53.800	53.800	900,770
2025-05-28	53.850	55.000	53.750	54.300	54.300	1,172,670
2025-05-27	52.000	54.150	50.350	54.150	54.150	1,723,120
2025-05-26	53.300	53.500	51.700	52.200	52.200	763,320
2025-05-23	53.500	53.650	52.900	53.300	53.300	605,020

← NewerPage 6 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.