Public Joint Stock Company Rostelecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	69.100	69.300	68.050	68.300	68.300	1,183,700
2025-02-24	69.000	69.650	67.700	68.000	68.000	1,355,020
2025-02-21	67.900	70.400	67.550	68.900	68.900	2,615,910
2025-02-20	65.850	68.600	65.800	67.550	67.550	2,596,610
2025-02-19	64.900	66.200	63.850	65.000	65.000	933,820
2025-02-18	65.300	65.550	63.600	64.150	64.150	1,451,440
2025-02-17	65.150	66.000	64.350	65.000	65.000	2,131,340
2025-02-14	64.700	65.250	62.300	63.400	63.400	2,708,460
2025-02-13	65.450	65.450	61.850	64.300	64.300	1,772,390
2025-02-12	62.550	65.500	61.000	61.550	61.550	4,672,670
2025-02-11	59.900	62.700	59.900	62.300	62.300	2,778,520
2025-02-10	60.000	60.900	59.000	60.500	60.500	1,252,700
2025-02-07	59.850	60.100	59.100	59.400	59.400	501,120
2025-02-06	59.650	59.900	59.100	59.650	59.650	479,330
2025-02-05	58.600	59.950	56.800	58.600	58.600	1,237,680
2025-02-04	59.950	60.400	58.150	59.250	59.250	1,363,610
2025-02-03	60.500	60.500	59.050	59.300	59.300	869,290
2025-01-31	61.400	61.600	59.850	60.300	60.300	891,380
2025-01-30	61.200	61.450	60.600	61.100	61.100	381,620
2025-01-29	60.700	61.600	60.600	61.250	61.250	534,520
2025-01-28	59.850	60.950	59.550	60.750	60.750	404,080
2025-01-27	60.550	60.600	59.650	59.750	59.750	368,670
2025-01-24	61.400	61.650	60.200	60.650	60.650	740,620
2025-01-23	61.150	61.200	59.500	60.550	60.550	1,251,220
2025-01-22	61.550	61.900	60.350	61.500	61.500	883,680
2025-01-21	60.150	61.500	58.950	61.200	61.200	1,613,240
2025-01-20	62.500	62.500	59.700	60.800	60.800	1,933,420
2025-01-17	60.500	62.050	59.800	61.750	61.750	1,596,220
2025-01-16	61.000	61.050	59.800	60.550	60.550	1,634,530
2025-01-15	59.600	60.700	58.550	58.900	58.900	1,845,380
2025-01-14	58.900	59.900	57.900	59.000	59.000	1,531,020
2025-01-13	58.000	59.750	57.900	58.650	58.650	3,175,500
2025-01-10	55.250	57.750	54.400	57.100	57.100	2,082,880
2025-01-09	57.600	57.900	55.100	55.600	55.600	1,212,640
2025-01-08	56.500	58.250	56.350	57.400	57.400	902,850
2025-01-06	55.650	56.500	54.500	56.100	56.100	660,450
2025-01-03	57.300	57.450	55.100	55.850	55.850	1,506,490
2024-12-30	54.000	57.500	53.650	56.000	56.000	2,569,350
2024-12-28	51.800	53.800	51.700	53.350	53.350	1,949,840
2024-12-27	52.550	53.000	51.050	51.850	51.850	1,516,210
2024-12-26	52.800	53.500	52.000	52.200	52.200	2,180,390
2024-12-25	51.300	52.450	51.000	51.950	51.950	1,748,680
2024-12-24	52.500	53.450	50.700	51.550	51.550	2,115,450
2024-12-23	51.750	53.950	50.700	52.150	52.150	3,205,960
2024-12-20	46.800	51.400	46.300	50.950	50.950	4,544,300
2024-12-19	47.200	48.050	46.500	46.650	46.650	2,086,720
2024-12-18	45.850	47.550	45.600	46.000	46.000	1,190,780
2024-12-17	46.050	46.500	45.250	45.700	45.700	1,017,610
2024-12-16	47.000	47.350	45.550	45.800	45.800	1,947,320
2024-12-13	46.900	47.600	46.500	47.550	47.550	1,131,140
2024-12-12	48.050	48.600	46.750	47.100	47.100	1,152,240
2024-12-11	48.050	48.850	47.500	47.700	47.700	1,191,370
2024-12-10	49.500	49.500	47.800	48.150	48.150	755,230
2024-12-09	49.150	49.800	48.900	49.450	49.450	1,138,040
2024-12-06	48.450	49.500	47.850	48.850	48.850	983,740
2024-12-05	47.550	48.700	46.750	48.150	48.150	1,928,100
2024-12-04	50.100	50.100	46.800	47.750	47.750	2,116,430
2024-12-03	51.150	51.500	48.250	48.900	48.900	2,083,900
2024-12-02	50.250	51.500	50.250	51.150	51.150	1,398,080
2024-11-29	50.000	51.600	49.500	50.900	50.900	1,771,500

← NewerPage 8 of 22 · 1,272 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.