Public Joint Stock Company Rostelecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	53.400	54.900	52.700	54.350	54.350	1,159,000
2025-05-21	54.300	55.250	53.000	53.850	53.850	642,160
2025-05-20	54.450	54.850	53.800	54.050	54.050	362,790
2025-05-19	54.800	55.900	54.350	55.100	55.100	1,042,810
2025-05-16	55.100	55.200	53.750	54.650	54.650	839,780
2025-05-15	55.800	56.350	54.700	54.900	54.900	857,250
2025-05-14	56.000	56.800	55.550	56.150	56.150	704,090
2025-05-13	57.000	57.050	55.100	55.900	55.900	1,203,640
2025-05-12	55.250	57.350	55.100	56.600	56.600	1,202,460
2025-05-08	54.850	55.800	54.400	54.700	54.700	604,100
2025-05-07	54.000	54.750	53.300	54.500	54.500	358,650
2025-05-06	53.650	54.400	52.750	54.000	54.000	784,760
2025-05-05	53.500	54.550	52.950	53.200	53.200	1,043,780
2025-05-02	55.450	55.700	53.000	54.150	54.150	556,190
2025-04-30	55.650	55.650	54.100	55.250	55.250	709,170
2025-04-29	56.700	57.200	55.050	55.850	55.850	666,110
2025-04-28	57.500	58.250	56.100	57.100	57.100	1,364,070
2025-04-25	56.850	57.900	56.650	57.250	57.250	875,550
2025-04-24	57.400	58.750	56.200	57.000	57.000	2,178,140
2025-04-23	58.250	58.600	56.250	57.600	57.600	812,400
2025-04-22	55.950	58.800	55.950	57.300	57.300	1,913,720
2025-04-21	55.100	56.200	54.850	56.000	56.000	977,040
2025-04-18	55.200	55.200	53.900	54.850	54.850	697,430
2025-04-17	55.600	56.950	55.000	55.950	55.950	2,054,320
2025-04-16	54.500	56.350	53.400	55.850	55.850	4,009,140
2025-04-15	54.450	55.800	53.500	54.350	54.350	5,167,100
2025-04-14	55.000	55.450	53.000	54.200	54.200	3,406,480
2025-04-11	54.850	57.000	53.850	56.100	56.100	3,104,880
2025-04-10	56.000	57.000	53.900	54.850	54.850	1,558,640
2025-04-09	52.300	56.000	50.850	52.400	52.400	2,108,600
2025-04-08	52.850	54.550	52.450	54.000	54.000	1,394,060
2025-04-07	53.750	54.500	49.500	53.150	53.150	4,058,140
2025-04-04	55.850	56.950	53.050	54.100	54.100	2,557,200
2025-04-03	57.450	58.250	54.700	55.150	55.150	1,724,520
2025-04-02	56.200	57.950	55.550	56.700	56.700	1,231,720
2025-04-01	58.050	59.500	56.100	57.950	57.950	1,806,170
2025-03-31	58.100	58.800	56.000	58.000	58.000	1,373,650
2025-03-28	59.400	59.700	57.100	58.950	58.950	1,920,550
2025-03-27	61.450	61.450	59.050	60.200	60.200	1,251,160
2025-03-26	62.400	62.950	60.700	61.050	61.050	645,970
2025-03-25	62.050	63.250	61.200	62.450	62.450	987,440
2025-03-24	61.000	62.950	60.300	62.650	62.650	1,611,740
2025-03-21	62.000	62.200	61.050	61.100	61.100	529,480
2025-03-20	61.000	62.400	60.900	61.950	61.950	1,314,080
2025-03-19	60.600	61.350	60.050	61.200	61.200	434,460
2025-03-18	61.050	61.500	60.300	61.100	61.100	573,410
2025-03-17	61.300	61.650	60.700	60.900	60.900	736,280
2025-03-14	59.450	60.950	59.150	60.150	60.150	472,970
2025-03-13	59.000	60.300	58.100	58.750	58.750	981,530
2025-03-12	60.200	60.350	59.000	59.250	59.250	688,280
2025-03-11	61.100	61.350	60.150	60.750	60.750	578,110
2025-03-10	61.600	61.800	61.000	61.350	61.350	419,240
2025-03-07	61.700	62.850	60.200	60.550	60.550	1,195,390
2025-03-06	62.650	63.000	61.500	61.850	61.850	869,240
2025-03-05	63.000	63.800	62.000	63.600	63.600	1,529,040
2025-03-04	62.200	63.500	61.850	62.800	62.800	1,280,630
2025-03-03	62.950	63.100	61.000	61.250	61.250	1,996,510
2025-02-28	62.400	64.850	60.650	62.350	62.350	3,364,380
2025-02-27	64.500	64.550	61.750	62.700	62.700	2,149,280
2025-02-26	67.500	68.100	64.000	64.950	64.950	4,697,670

← NewerPage 7 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.