Public Joint Stock Company Rostelecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	54.950	55.300	54.500	55.150	37.106	413,960
2023-01-13	54.750	54.900	53.900	54.650	36.769	350,600
2023-01-12	54.600	54.750	54.250	54.550	36.702	366,030
2023-01-11	54.900	55.050	53.750	54.500	36.668	2,277,540
2023-01-10	56.000	56.250	54.200	54.700	36.803	1,250,160
2023-01-09	56.400	56.800	55.100	55.800	37.543	857,450
2023-01-06	56.300	56.350	56.000	56.300	37.880	33,920
2023-01-05	56.400	56.400	56.000	56.150	37.779	39,580
2023-01-04	56.350	56.400	55.750	56.050	37.711	67,810
2023-01-03	55.950	56.400	55.650	56.300	37.880	64,380
2022-12-30	56.000	56.000	55.050	55.600	37.409	110,540
2022-12-29	55.400	55.550	55.100	55.300	37.207	165,150
2022-12-28	55.500	55.500	55.000	55.350	37.240	110,900
2022-12-27	55.550	55.550	54.850	55.100	37.072	207,700
2022-12-26	55.700	55.700	54.800	55.100	37.072	204,170
2022-12-23	55.900	55.900	54.900	55.250	37.173	155,320
2022-12-22	55.750	55.950	55.050	55.700	37.476	96,240
2022-12-21	56.050	56.050	55.150	55.200	37.139	114,890
2022-12-20	55.900	55.900	53.800	55.400	37.274	149,540
2022-12-19	55.800	56.600	55.100	55.550	37.375	92,870
2022-12-16	55.950	57.200	55.100	55.700	37.476	115,870
2022-12-15	56.000	56.000	55.000	55.400	37.274	96,340
2022-12-14	56.400	56.400	55.600	55.800	37.543	92,090
2022-12-13	57.150	57.200	56.300	56.450	37.980	72,820
2022-12-12	57.550	57.550	56.100	56.850	38.250	141,160
2022-12-09	57.100	57.550	57.050	57.250	38.519	43,920
2022-12-08	57.000	57.600	57.000	57.550	38.721	63,540
2022-12-07	57.200	58.500	56.800	57.550	38.721	179,080
2022-12-06	56.800	57.300	56.800	57.200	38.485	72,630
2022-12-05	56.550	57.250	56.550	57.250	38.519	61,600
2022-12-02	56.950	56.950	56.600	56.950	38.317	45,950
2022-12-01	57.000	57.400	56.800	56.950	38.317	53,370
2022-11-30	57.500	57.500	56.750	57.000	38.351	63,420
2022-11-29	57.150	57.300	56.700	57.050	38.384	107,410
2022-11-28	57.700	57.850	57.050	57.150	38.451	53,390
2022-11-25	57.950	57.950	57.200	57.700	38.821	61,700
2022-11-24	57.500	58.150	57.400	57.650	38.788	61,280
2022-11-23	58.250	58.300	57.300	57.700	38.821	46,860
2022-11-22	57.300	58.300	57.300	57.600	38.754	147,860
2022-11-21	57.900	57.900	57.200	57.500	38.687	72,450
2022-11-18	58.400	58.400	57.450	58.100	39.091	32,390
2022-11-17	58.050	58.300	57.850	57.850	38.922	54,950
2022-11-16	57.600	57.950	57.150	57.850	38.922	49,400
2022-11-15	58.550	58.550	56.700	57.750	38.855	160,720
2022-11-14	58.400	58.950	57.900	58.300	39.225	106,090
2022-11-11	58.150	59.000	58.050	58.400	39.292	124,790
2022-11-10	57.700	58.350	57.050	58.150	39.124	161,330
2022-11-09	58.000	58.050	57.550	57.750	38.855	57,020
2022-11-08	58.600	58.900	56.300	58.000	39.023	142,580
2022-11-07	58.850	60.000	57.800	58.600	39.427	172,280
2022-11-03	58.050	58.700	56.850	57.800	38.889	202,830
2022-11-02	58.000	58.650	57.200	58.350	39.259	109,990
2022-11-01	57.950	57.950	57.400	57.850	38.922	74,080
2022-10-31	58.500	58.650	57.550	57.700	38.821	122,900
2022-10-28	57.850	57.950	56.850	57.950	38.990	125,560
2022-10-27	57.250	58.600	56.650	57.850	38.922	228,700
2022-10-26	57.500	57.850	56.500	57.050	38.384	185,630
2022-10-25	56.700	57.250	56.250	57.250	38.519	119,060
2022-10-24	55.800	56.700	55.800	56.350	37.913	138,060
2022-10-21	55.500	55.900	54.800	55.800	37.543	99,400

← NewerPage 17 of 22 · 1,275 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.