Public Joint Stock Company Rostelecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	45.150	45.300	43.850	44.350	44.350	1,526,110
2026-10-16	43.650	44.400	43.550	44.100	44.100	823,340
2026-10-15	43.550	43.950	43.250	43.450	43.450	757,170
2026-10-14	44.000	45.300	43.350	43.750	43.750	1,671,990
2026-10-13	42.600	44.400	42.600	44.150	44.150	2,132,760
2026-10-12	42.550	42.800	41.350	42.350	42.350	2,904,100
2026-10-09	41.450	42.100	41.000	41.500	41.500	989,570
2026-10-08	42.200	42.400	41.350	41.550	41.550	934,380
2026-10-07	41.850	42.450	41.750	42.400	42.400	1,301,580
2026-10-06	41.600	42.000	41.250	41.950	41.950	683,640
2026-10-05	41.050	41.600	40.800	41.500	41.500	485,740
2026-10-02	40.350	41.650	40.350	41.150	41.150	1,050,280
2026-10-01	40.100	40.450	40.000	40.400	40.400	280,730
2026-09-30	40.350	40.450	40.000	40.000	40.000	487,990
2026-09-29	40.050	40.350	39.850	40.300	40.300	928,700
2026-09-28	40.150	40.550	40.000	40.250	40.250	1,105,470
2026-09-25	40.350	40.600	40.050	40.300	40.300	577,530
2026-09-24	41.350	41.450	39.850	40.650	40.650	1,196,860
2026-09-23	41.300	41.450	40.650	41.250	41.250	828,090
2026-09-22	40.650	41.350	40.300	41.200	41.200	889,540
2026-09-21	40.650	41.150	40.350	40.450	40.450	754,190
2026-09-18	40.500	40.850	40.350	40.800	40.800	812,200
2026-09-17	40.750	41.000	40.000	40.600	40.600	993,110
2026-09-16	41.850	42.000	40.450	40.700	40.700	933,500
2026-09-15	41.600	42.100	41.400	41.850	41.850	1,038,770
2026-09-14	41.350	41.700	41.050	41.450	41.450	1,333,810
2026-09-11	42.650	42.750	41.200	41.300	41.300	979,160
2026-09-10	42.300	42.700	42.100	42.400	42.400	873,060
2026-09-09	42.700	42.800	42.100	42.250	42.250	957,860
2026-09-08	43.250	43.450	42.550	42.750	42.750	772,940
2026-09-07	42.950	43.600	42.100	42.500	42.500	1,194,340
2026-09-04	42.600	43.000	42.250	42.650	42.650	1,027,010
2026-09-03	41.850	42.800	41.000	41.850	41.850	1,428,640
2026-09-02	40.750	41.800	40.750	41.800	41.800	593,020
2026-09-01	41.800	42.550	40.550	41.850	41.850	1,364,070
2026-08-31	40.000	42.000	40.000	41.600	41.600	1,236,780
2026-08-28	39.800	41.000	39.750	40.100	40.100	1,226,610
2026-08-27	40.200	40.650	39.100	40.250	40.250	926,650
2026-08-26	41.650	41.650	39.950	40.250	40.250	1,085,290
2026-08-25	40.500	42.000	40.350	41.300	41.300	1,616,350
2026-08-24	41.950	41.950	39.800	40.150	40.150	1,539,210
2026-08-21	42.200	42.500	41.400	41.800	41.800	1,499,140
2026-08-20	43.800	43.950	41.950	42.300	42.300	2,013,340
2026-08-19	43.300	43.950	42.750	43.900	43.900	1,451,600
2026-08-18	41.850	43.250	41.800	42.700	42.700	1,917,920
2026-08-17	42.300	43.000	41.500	41.750	41.750	1,588,400
2026-08-14	43.350	43.700	41.550	42.100	42.100	987,150
2026-08-13	45.500	45.750	43.100	43.400	43.400	1,914,780
2026-08-12	45.800	47.300	45.300	45.800	45.800	2,446,230
2026-08-11	44.700	46.300	44.650	45.800	45.800	1,478,400
2026-08-10	44.100	45.300	43.950	44.500	44.500	1,805,500
2026-08-07	45.550	45.800	43.750	44.750	44.750	1,313,080
2026-08-06	45.400	45.700	44.700	45.350	45.350	2,152,590
2026-08-05	44.850	45.450	44.450	45.100	45.100	2,001,180
2026-08-04	44.700	45.300	44.200	44.700	44.700	1,944,070
2026-08-03	42.950	45.150	42.650	44.400	44.400	2,608,360
2026-07-31	43.100	43.800	42.400	42.950	42.950	2,657,340
2026-07-30	44.150	44.650	43.050	43.150	43.150	1,061,820
2026-07-29	43.250	44.250	43.150	44.000	44.000	967,040
2026-07-28	44.400	44.650	43.050	43.350	43.350	1,345,890

Page 1 of 22 · 1,271 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.