U.S. Markets open in 8 hrs 18 mins

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

MCX - MCX Real Time Price. Currency in RUB
Add to watchlist
315.00+2.00 (+0.64%)
At close: 6:48PM MSK
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2017313.05315.35311.30315.00315.003,188,830
Sep 19, 2017317.85318.00312.45313.00313.003,293,750
Sep 18, 2017320.00321.15315.45318.00318.003,818,545
Sep 15, 2017319.30321.60317.50319.70319.703,770,712
Sep 14, 2017314.10320.70314.00319.30319.307,450,650
Sep 13, 2017315.00319.90314.15314.75314.758,499,782
Sep 12, 2017314.70315.60310.50314.60314.605,651,050
Sep 11, 2017317.00317.55313.70314.20314.205,731,684
Sep 08, 2017306.20317.75306.20314.95314.9510,731,235
Sep 07, 2017303.10307.95302.80306.00306.003,859,520
Sep 06, 2017301.80303.10300.25303.00303.002,652,905
Sep 05, 2017304.00305.20299.65302.85302.853,297,563
Sep 04, 2017303.25304.85301.35302.60302.602,316,780
Sep 01, 2017304.55307.45302.55304.10304.102,483,240
Aug 31, 2017306.50310.20303.50304.00304.004,428,240
Aug 30, 2017301.00307.40300.40307.00307.004,593,301
Aug 29, 2017301.00301.00298.15301.00301.002,169,150
Aug 28, 2017301.55301.75299.45300.95300.951,379,371
Aug 25, 2017301.20303.25300.55301.50301.502,046,405
Aug 24, 2017303.10304.30299.55301.00301.001,962,230
Aug 23, 2017300.90303.75297.90303.20303.202,944,800
Aug 22, 2017301.50303.60300.25300.95300.952,321,990
Aug 21, 2017301.30302.00299.05301.10301.102,083,540
Aug 18, 2017300.95302.60299.00300.05300.052,457,386
Aug 17, 2017301.65308.05300.45301.75301.755,225,780
Aug 16, 2017305.65306.80300.85302.05302.051,900,278
Aug 15, 2017305.00306.05302.00304.90304.901,668,365
Aug 14, 2017305.35306.70303.60305.00305.001,715,875
Aug 11, 2017303.45305.35301.55303.95303.954,112,140
Aug 10, 2017310.50311.40304.80305.00305.004,362,017
Aug 09, 2017314.40315.30309.15309.25309.253,526,210
Aug 08, 2017316.30317.15313.65315.00315.002,468,720
Aug 07, 2017317.55318.35314.85316.25316.252,936,810
Aug 04, 2017317.00322.55314.35316.00316.005,380,074
Aug 03, 2017321.50323.85316.25317.00317.003,288,197
Aug 02, 2017316.55322.30314.60322.00322.008,750,600
Aug 01, 2017312.10319.95312.05316.10316.103,785,591
Jul 31, 2017307.45312.00304.95311.30311.302,485,630
Jul 28, 2017309.90310.00303.35305.90305.903,048,510
Jul 27, 2017311.20312.50309.50310.00310.001,836,351
Jul 26, 2017315.65318.00309.95310.00310.004,228,930
Jul 25, 2017313.75315.60312.15314.15314.152,329,990
Jul 24, 2017317.25317.40311.40313.30313.302,651,686
Jul 21, 2017317.00318.25314.05317.40317.402,105,077
Jul 20, 2017319.00322.50317.00317.85317.853,491,434
Jul 19, 2017314.75318.50313.80318.50318.502,654,490
Jul 18, 2017315.15317.70312.75315.10315.104,402,741
Jul 17, 2017319.00319.85310.75315.90315.906,157,346
Jul 14, 2017318.00319.55316.60318.00318.003,446,214
Jul 13, 2017321.00321.55316.75318.00318.002,735,260
Jul 12, 2017321.00325.65319.05320.55320.557,535,720
Jul 11, 2017320.90323.00316.65319.60319.602,549,105
Jul 10, 2017319.15321.05315.95320.50320.502,385,919
Jul 07, 2017322.05323.90317.50317.80317.804,404,640
Jul 06, 2017327.80330.40320.55324.50324.505,532,663
Jul 05, 2017331.95333.55326.70327.20327.204,013,920
Jul 04, 2017330.50332.75328.10332.40332.403,048,024
Jul 03, 2017325.65330.80323.00329.40329.404,404,355
Jun 30, 2017327.30333.65323.00323.00323.004,422,591
Jun 30, 20175.98 Dividend
Jun 29, 2017332.55338.00332.00333.00327.025,309,580
Jun 29, 20175.98 Dividend
Jun 28, 2017326.00333.30324.05332.40320.563,991,041
Jun 27, 2017320.40328.10317.25327.30315.645,048,030
Jun 26, 2017322.50323.60317.15321.00309.562,947,574
Jun 23, 2017317.75322.70317.50322.00310.533,634,731
Jun 22, 2017317.55319.55312.70319.00307.645,850,882
Jun 21, 2017316.85321.00315.60318.40307.067,473,010
Jun 20, 2017311.15316.00308.60316.00304.746,394,042
Jun 19, 2017307.15312.00305.90311.00299.923,799,310
Jun 16, 2017302.00308.80300.95306.50295.586,051,463
Jun 15, 2017303.35304.80291.00301.60290.8615,243,466
Jun 14, 2017310.40314.75304.10304.30293.467,952,140
Jun 13, 2017306.00312.25303.30312.15301.035,416,866
Jun 09, 2017306.30307.40302.50306.00295.103,739,332
Jun 08, 2017307.50308.90300.85307.50296.555,870,470
Jun 07, 2017302.95310.80302.50308.00297.036,672,740
Jun 06, 2017304.30305.75300.50302.55291.772,696,950
Jun 05, 2017301.95305.00300.25305.00294.134,945,300
Jun 02, 2017300.95301.95296.80301.00290.286,306,275
Jun 01, 2017301.75304.75298.60301.45290.719,619,171
May 31, 2017304.90306.20300.00301.55290.816,993,022
May 30, 2017307.25309.80305.00305.00294.135,612,890
May 29, 2017302.60307.50302.60307.25296.303,264,514
May 26, 2017305.10305.65300.85304.00293.177,333,190
May 25, 2017307.75309.00304.25306.40295.484,916,522
May 24, 2017312.55313.85305.15307.00296.066,854,444
May 23, 2017307.30312.50305.25312.40301.273,228,830
May 22, 2017307.00309.00305.00307.30296.352,696,670
May 19, 2017307.20309.50303.55306.10295.203,958,171
May 18, 2017311.00312.50303.10305.00294.136,241,403
May 17, 2017311.90313.95309.55311.55300.452,575,821
May 16, 2017312.90315.45310.55312.90301.753,002,722
May 15, 2017309.85316.50309.25314.15302.964,077,780
May 12, 2017312.30312.70307.20307.50296.552,890,286
May 11, 2017315.50318.40310.55312.35301.223,432,341
May 10, 2017312.45315.05309.60315.05303.834,134,059
May 05, 2017306.30312.95306.30312.45301.323,036,500
May 04, 2017311.10315.00309.30310.00298.963,802,420
May 03, 2017316.55317.25310.55311.65300.554,445,720
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...