Public Joint Stock Company Rostelecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	50.300	51.350	48.500	50.400	50.400	2,080,780
2024-11-27	48.800	50.050	47.000	48.750	48.750	2,667,190
2024-11-26	50.350	50.950	46.950	48.350	48.350	4,425,930
2024-11-25	52.750	53.600	50.100	50.500	50.500	3,152,400
2024-11-22	54.000	54.000	52.800	53.150	53.150	1,111,450
2024-11-21	54.650	54.850	52.500	52.800	52.800	1,994,650
2024-11-20	55.850	56.300	54.000	54.600	54.600	2,459,580
2024-11-19	57.750	57.750	55.050	55.750	55.750	3,800,500
2024-11-18	57.600	58.000	57.150	57.900	57.900	1,310,770
2024-11-15	58.350	59.300	58.050	58.900	58.900	993,280
2024-11-14	59.250	60.100	58.100	58.300	58.300	1,433,910
2024-11-13	59.900	60.850	58.600	60.550	60.550	2,954,750
2024-11-12	62.900	62.900	60.000	61.600	61.600	2,664,240
2024-11-11	63.250	63.950	62.550	63.700	63.700	1,584,100
2024-11-08	61.950	63.050	61.000	62.350	62.350	2,338,390
2024-11-07	59.800	61.500	58.050	60.150	60.150	1,682,380
2024-11-06	60.000	61.450	58.900	59.550	59.550	1,880,970
2024-11-05	59.200	59.500	57.950	58.950	58.950	942,100
2024-11-02	58.950	59.100	58.350	58.650	58.650	402,700
2024-11-01	56.500	58.950	56.450	58.650	58.650	1,532,300
2024-10-31	58.050	58.500	56.250	56.850	56.850	1,352,150
2024-10-30	58.100	59.550	57.700	59.200	59.200	975,070
2024-10-29	58.350	59.100	56.650	58.300	58.300	1,814,330
2024-10-28	61.000	61.000	57.500	57.800	57.800	2,798,640
2024-10-25	63.000	63.300	60.700	61.150	61.150	1,997,590
2024-10-24	63.500	63.600	62.500	62.950	62.950	1,401,420
2024-10-23	64.650	64.800	63.350	63.850	63.850	1,563,160
2024-10-22	65.450	65.450	64.700	65.100	65.100	583,660
2024-10-21	65.600	65.900	65.200	65.350	65.350	597,010
2024-10-18	66.000	66.000	65.100	65.400	65.400	656,640
2024-10-17	66.700	67.100	65.700	66.000	66.000	686,290
2024-10-16	67.150	67.700	65.300	66.950	66.950	1,969,650
2024-10-15	68.000	68.000	65.250	67.150	67.150	1,131,050
2024-10-14	67.000	68.900	66.200	67.300	67.300	1,503,420
2024-10-11	66.900	67.200	66.500	67.100	67.100	779,290
2024-10-10	67.400	68.000	66.750	66.800	66.800	834,890
2024-10-09	68.050	68.050	66.600	66.600	66.600	971,280
2024-10-08	67.250	68.750	67.000	67.950	67.950	1,494,620
2024-10-07	68.500	68.850	66.600	66.900	66.900	943,820
2024-10-04	68.300	68.850	67.800	68.300	68.300	933,100
2024-10-03	67.900	68.250	66.100	67.300	67.300	2,248,390
2024-10-02	69.250	69.500	67.900	68.100	68.100	1,432,790
2024-10-01	69.600	70.350	68.850	69.100	69.100	1,516,020
2024-09-30	71.000	72.200	69.700	69.950	69.950	2,612,650
2024-09-27	69.550	70.950	68.850	70.750	70.750	7,458,670
2024-09-26	75.000	77.100	73.750	74.250	74.250	5,529,550
2024-09-25	75.600	75.900	74.300	74.600	74.600	3,787,170
2024-09-24	76.200	76.350	75.150	75.550	75.550	1,722,240
2024-09-23	75.600	76.000	74.700	75.400	75.400	2,889,550
2024-09-20	73.700	74.800	73.300	74.350	74.350	2,988,370
2024-09-19	74.750	74.800	72.900	73.350	73.350	3,596,430
2024-09-18	74.850	75.500	74.050	74.150	74.150	2,064,650
2024-09-17	75.000	75.400	73.550	74.600	74.600	2,767,000
2024-09-16	72.200	74.150	72.000	74.000	74.000	3,049,570
2024-09-13	69.200	71.900	67.950	71.150	71.150	3,192,200
2024-09-12	70.350	70.350	68.500	69.250	69.250	1,719,720
2024-09-11	70.750	71.500	69.050	70.500	70.500	1,868,790
2024-09-10	71.800	72.000	70.350	70.800	70.800	1,728,090
2024-09-09	71.000	71.900	70.000	71.300	71.300	2,333,150
2024-09-06	68.200	71.200	67.050	68.350	68.350	2,132,940

← NewerPage 9 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.