U.S. Markets open in 43 mins.

Open Joint Stock Company Rosneft Oil Company (ROSN.ME)


MCX - MCX Real Time Price. Currency in RUB
Add to watchlist
306.10-0.90 (-0.29%)
As of 3:47PM MSK. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 25, 2017307.75309.00304.25306.10306.103,292,530
May 24, 2017312.55313.85305.15307.00307.006,854,444
May 23, 2017307.30312.50305.25312.40312.403,228,830
May 22, 2017307.00309.00305.00307.30307.302,696,670
May 19, 2017307.20309.50303.55306.10306.103,958,171
May 18, 2017311.00312.50303.10305.00305.006,241,403
May 17, 2017311.90313.95309.55311.55311.552,575,821
May 16, 2017312.90315.45310.55312.90312.903,002,722
May 15, 2017309.85316.50309.25314.15314.154,077,780
May 12, 2017312.30312.70307.20307.50307.502,890,286
May 11, 2017315.50318.40310.55312.35312.353,432,341
May 10, 2017312.45315.05309.60315.05315.054,134,059
May 05, 2017306.30312.95306.30312.45312.453,036,500
May 04, 2017311.10315.00309.30310.00310.003,802,420
May 03, 2017316.55317.25310.55311.65311.654,445,720
May 02, 2017317.25320.75316.00316.00316.004,311,290
Apr 28, 2017321.00322.75316.00317.25317.253,881,218
Apr 27, 2017326.00326.40318.00318.35318.354,368,061
Apr 26, 2017321.90328.20320.00326.05326.054,430,950
Apr 25, 2017321.40321.95317.35320.15320.153,140,020
Apr 24, 2017319.35323.75317.70320.30320.303,991,871
Apr 21, 2017317.00321.45315.00317.40317.403,417,130
Apr 20, 2017313.55317.05311.75316.60316.603,584,271
Apr 19, 2017318.40322.50315.00315.05315.054,582,260
Apr 18, 2017325.00325.50316.45318.40318.403,462,441
Apr 17, 2017315.00324.25314.60323.25323.252,489,171
Apr 14, 2017320.10321.00315.10315.75315.751,606,270
Apr 13, 2017326.80327.25319.70321.90321.905,606,270
Apr 12, 2017331.30333.95325.00325.10325.104,118,595
Apr 11, 2017326.00334.15325.85330.50330.504,775,508
Apr 10, 2017333.40333.75320.05327.20327.207,996,435
Apr 07, 2017336.85337.40330.00335.95335.955,993,705
Apr 06, 2017337.10339.70335.60337.95337.953,272,971
Apr 05, 2017332.45339.45332.25338.20338.205,789,591
Apr 04, 2017327.20331.80325.40331.70331.704,104,525
Apr 03, 2017326.10330.85323.60328.40328.404,376,940
Mar 31, 2017327.20328.90323.10323.50323.504,443,350
Mar 30, 2017322.00329.00321.55328.70328.707,520,140
Mar 29, 2017315.55322.20314.10322.20322.205,712,255
Mar 28, 2017311.50315.40308.45314.60314.604,096,320
Mar 27, 2017315.00315.00306.75309.80309.805,663,720
Mar 24, 2017318.00319.80314.60315.65315.653,550,850
Mar 23, 2017321.05324.50316.50317.95317.955,000,096
Mar 22, 2017313.75320.45312.85320.35320.357,601,375
Mar 21, 2017312.10325.65311.55316.00316.0011,681,097
Mar 20, 2017315.40317.00309.30311.15311.155,653,375
Mar 17, 2017313.95320.20313.00314.45314.458,084,940
Mar 16, 2017318.75319.75312.90313.95313.958,922,032
Mar 15, 2017316.80320.05313.50314.70314.704,556,199
Mar 14, 2017318.50322.40312.00315.40315.405,456,491
Mar 13, 2017312.85321.50312.85318.25318.253,931,835
Mar 10, 2017319.45322.55312.35315.00315.006,764,574
Mar 09, 2017329.10329.10315.50318.85318.857,722,561
Mar 07, 2017332.80334.65323.75329.10329.105,861,710
Mar 06, 2017336.00341.40332.00332.00332.004,084,930
Mar 03, 2017336.00342.00333.10336.50336.503,669,645
Mar 02, 2017342.95346.45336.60336.60336.606,287,725
Mar 01, 2017331.10344.30331.05341.80341.806,015,580
Feb 28, 2017331.00334.00326.90331.10331.105,923,062
Feb 27, 2017345.00345.00330.40331.05331.058,431,200
Feb 24, 2017347.00349.45340.30343.00343.003,370,088
Feb 22, 2017355.05356.70345.55347.00347.005,009,030
Feb 21, 2017349.90356.50347.10354.00354.005,779,645
Feb 20, 2017356.30356.75346.80349.00349.005,782,262
Feb 17, 2017362.50364.65352.75354.00354.005,721,231
Feb 16, 2017360.10363.65356.45362.00362.004,864,630
Feb 15, 2017368.60370.90360.00360.00360.007,813,981
Feb 14, 2017378.00380.25367.85369.85369.855,507,681
Feb 13, 2017377.00382.30376.25379.00379.004,441,580
Feb 10, 2017380.50383.50376.05377.60377.603,668,825
Feb 09, 2017378.10380.30375.00379.80379.803,082,065
Feb 08, 2017387.95389.60375.30378.05378.056,771,980
Feb 07, 2017394.00394.60386.65389.70389.703,135,600
Feb 06, 2017399.95400.50390.85394.00394.003,404,133
Feb 03, 2017398.25400.00396.50397.85397.852,202,142
Feb 02, 2017401.75404.85396.60397.30397.305,201,721
Feb 01, 2017400.60401.50397.60401.50401.503,676,077
Jan 31, 2017398.00401.45396.60400.60400.603,424,108
Jan 30, 2017403.00403.00395.05399.00399.002,382,880
Jan 27, 2017389.00402.00387.75402.00402.008,883,071
Jan 26, 2017384.00391.70384.00389.00389.005,104,430
Jan 25, 2017389.50390.55381.00383.70383.704,236,230
Jan 24, 2017391.65392.65386.25388.15388.153,030,870
Jan 23, 2017387.95392.00381.85390.20390.203,541,210
Jan 20, 2017380.55390.75374.10387.50387.504,238,620
Jan 19, 2017388.00389.25374.10380.75380.755,709,293
Jan 18, 2017392.00394.90385.65387.00387.004,342,920
Jan 17, 2017393.40394.40385.85391.70391.703,732,932
Jan 16, 2017388.00395.50382.00392.20392.202,894,390
Jan 13, 2017392.00394.95383.10388.00388.005,325,430
Jan 12, 2017400.45400.65390.45390.95390.955,057,272
Jan 11, 2017402.65404.45392.00397.50397.506,234,370
Jan 10, 2017392.10405.75392.10404.40404.403,735,363
Jan 09, 2017393.05395.95390.25394.00394.004,479,020
Jan 06, 2017399.00399.75390.15392.50392.503,659,820
Jan 05, 2017407.50411.50396.60399.00399.004,827,289
Jan 04, 2017419.00420.00403.70406.40406.404,162,160
Jan 03, 2017402.80425.70402.80419.50419.505,896,382
Dec 30, 2016399.00403.00396.00402.80402.801,966,910
Dec 29, 2016397.50400.00393.55398.80398.802,711,920
*Close price adjusted for dividends and splits.
Loading more data...