Rosneft Oil Company (MOEX:ROSN)
Russia · Delayed Price · Currency is RUB 351.20
-13.75 (-3.77%)
At close: Jul 8, 2022
Rosneft Oil Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 343.00 | 356.50 | 343.00 | 351.20 | 351.20 | -3.77% | 5,692,617 |
| Jul 7, 2022 | 370.10 | 372.80 | 363.10 | 364.95 | 341.32 | -1.27% | 3,720,956 |
| Jul 6, 2022 | 371.55 | 378.70 | 368.40 | 369.65 | 345.72 | -0.50% | 2,485,084 |
| Jul 5, 2022 | 372.05 | 377.15 | 365.05 | 371.50 | 347.45 | -0.03% | 2,647,298 |
| Jul 4, 2022 | 376.90 | 380.35 | 367.50 | 371.60 | 347.54 | -0.95% | 2,470,625 |
| Jul 1, 2022 | 391.85 | 393.70 | 373.75 | 375.15 | 350.86 | 3.56% | 6,832,874 |
| Jun 30, 2022 | 386.00 | 387.35 | 348.05 | 362.25 | 338.80 | -5.71% | 9,748,439 |
| Jun 29, 2022 | 381.90 | 386.50 | 374.25 | 384.20 | 359.32 | 0.62% | 2,924,508 |
| Jun 28, 2022 | 377.00 | 385.20 | 373.55 | 381.85 | 357.13 | 1.38% | 2,961,498 |
| Jun 27, 2022 | 377.00 | 378.75 | 372.60 | 376.65 | 352.26 | -0.09% | 1,275,738 |
| Jun 24, 2022 | 377.90 | 378.70 | 373.80 | 377.00 | 352.59 | -0.37% | 1,495,276 |
| Jun 23, 2022 | 378.00 | 381.85 | 375.00 | 378.40 | 353.90 | 0.21% | 2,266,872 |
| Jun 22, 2022 | 380.00 | 380.80 | 371.05 | 377.60 | 353.15 | -0.97% | 2,707,370 |
| Jun 21, 2022 | 389.05 | 391.90 | 381.10 | 381.30 | 356.61 | -2.18% | 2,816,910 |
| Jun 20, 2022 | 382.30 | 389.80 | 382.10 | 389.80 | 364.56 | 1.39% | 2,162,264 |
| Jun 17, 2022 | 384.00 | 386.65 | 379.00 | 384.45 | 359.56 | 0.38% | 2,396,152 |
| Jun 16, 2022 | 376.80 | 389.80 | 375.35 | 383.00 | 358.20 | 1.96% | 5,984,711 |
| Jun 15, 2022 | 373.00 | 376.05 | 370.40 | 375.65 | 351.33 | 1.09% | 2,377,212 |
| Jun 14, 2022 | 369.60 | 373.60 | 366.00 | 371.60 | 347.54 | 0.57% | 1,519,480 |
| Jun 10, 2022 | 372.00 | 374.60 | 368.10 | 369.50 | 345.58 | -1.00% | 1,494,476 |
| Jun 9, 2022 | 377.50 | 378.30 | 367.25 | 373.25 | 349.08 | 0.11% | 1,825,086 |
| Jun 8, 2022 | 367.15 | 375.00 | 367.00 | 372.85 | 348.71 | 1.72% | 2,237,505 |
| Jun 7, 2022 | 368.80 | 369.00 | 362.05 | 366.55 | 342.82 | -0.61% | 2,153,551 |
| Jun 6, 2022 | 368.70 | 373.90 | 364.10 | 368.80 | 344.92 | 0.92% | 2,853,037 |
| Jun 3, 2022 | 369.95 | 371.45 | 360.00 | 365.45 | 341.79 | -0.89% | 2,203,658 |
| Jun 2, 2022 | 375.25 | 378.70 | 368.00 | 368.75 | 344.87 | -1.92% | 2,222,933 |
| Jun 1, 2022 | 374.40 | 380.35 | 371.00 | 375.95 | 351.61 | -0.28% | 1,989,328 |
| May 31, 2022 | 385.10 | 386.70 | 375.15 | 377.00 | 352.59 | -2.10% | 2,664,983 |
| May 30, 2022 | 407.80 | 414.50 | 381.75 | 385.10 | 360.17 | -4.08% | 6,980,595 |
| May 27, 2022 | 393.90 | 408.30 | 385.15 | 401.50 | 375.50 | 2.50% | 6,117,847 |
| May 26, 2022 | 383.50 | 392.55 | 375.70 | 391.70 | 366.34 | 3.62% | 4,929,530 |
| May 25, 2022 | 362.00 | 382.00 | 356.50 | 378.00 | 353.53 | 5.23% | 3,705,877 |
| May 24, 2022 | 366.85 | 367.00 | 350.00 | 359.20 | 335.94 | -2.14% | 3,592,506 |
| May 23, 2022 | 384.25 | 389.00 | 365.00 | 367.05 | 343.28 | -4.48% | 2,583,258 |
| May 20, 2022 | 400.35 | 402.70 | 380.30 | 384.25 | 359.37 | -3.84% | 2,037,862 |
| May 19, 2022 | 403.00 | 405.95 | 395.15 | 399.60 | 373.73 | -1.09% | 911,286 |
| May 18, 2022 | 397.35 | 406.00 | 395.70 | 404.00 | 377.84 | 2.36% | 2,423,467 |
| May 17, 2022 | 382.90 | 395.40 | 381.10 | 394.70 | 369.14 | 4.20% | 2,140,280 |
| May 16, 2022 | 375.00 | 383.00 | 374.00 | 378.80 | 354.27 | 1.03% | 1,394,227 |
| May 13, 2022 | 379.00 | 379.00 | 367.50 | 374.95 | 350.67 | -0.01% | 954,972 |
| May 12, 2022 | 391.55 | 393.25 | 370.50 | 375.00 | 350.72 | -4.23% | 2,160,687 |
| May 11, 2022 | 393.85 | 396.35 | 388.60 | 391.55 | 366.20 | -0.19% | 989,953 |
| May 6, 2022 | 395.05 | 398.40 | 391.00 | 392.30 | 366.90 | -1.18% | 832,694 |
| May 5, 2022 | 397.20 | 403.05 | 396.80 | 397.00 | 371.30 | 0.20% | 870,253 |
| May 4, 2022 | 410.00 | 414.85 | 394.60 | 396.20 | 370.55 | -3.13% | 1,746,145 |
| Apr 29, 2022 | 397.15 | 409.90 | 397.05 | 409.00 | 382.52 | 2.25% | 2,914,034 |
| Apr 28, 2022 | 399.00 | 404.80 | 392.15 | 400.00 | 374.10 | 0.52% | 2,664,461 |
| Apr 27, 2022 | 394.25 | 409.90 | 390.70 | 397.95 | 372.18 | 1.78% | 3,426,922 |
| Apr 26, 2022 | 389.90 | 400.95 | 389.55 | 391.00 | 365.68 | 0.64% | 3,064,679 |
| Apr 25, 2022 | 395.00 | 397.00 | 387.75 | 388.50 | 363.35 | -2.23% | 1,433,671 |