UK markets closed

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

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj. close**Volume
19 May 2022------
18 May 20220.600.600.600.600.60-
17 May 20220.600.600.600.600.60-
16 May 20220.600.600.600.600.60-
13 May 20220.600.600.600.600.60-
12 May 20220.600.600.600.600.60-
11 May 20220.600.600.600.600.60-
10 May 20220.600.600.600.600.60-
09 May 20220.600.600.600.600.60-
06 May 20220.600.600.600.600.60-
05 May 20220.600.600.600.600.60-
04 May 20220.600.600.600.600.60-
03 May 20220.600.600.600.600.60-
02 May 2022------
29 Apr 20220.600.600.600.600.60-
28 Apr 20220.600.600.600.600.60-
27 Apr 20220.600.600.600.600.60608,754
26 Apr 20220.500.500.500.500.502,982,492
25 Apr 20221.501.501.501.501.5076,901
22 Apr 20220.600.600.600.600.60-
21 Apr 20221.001.001.001.001.00138,415
20 Apr 20222.452.452.452.452.45374
19 Apr 20220.600.600.600.600.60-
18 Apr 20220.600.600.600.600.60-
14 Apr 20220.600.600.600.600.60-
13 Apr 20220.600.600.600.600.60-
12 Apr 20220.600.600.600.600.60-
11 Apr 20220.600.600.600.600.60-
08 Apr 20220.600.600.600.600.60-
07 Apr 20220.600.600.600.600.60-
06 Apr 20220.600.600.600.600.60-
05 Apr 20220.600.600.600.600.60-
04 Apr 20220.600.600.600.600.60-
01 Apr 20220.600.600.600.600.60-
31 Mar 20220.600.600.600.600.60-
30 Mar 20220.600.600.600.600.60-
29 Mar 20220.600.600.600.600.60-
28 Mar 20220.600.600.600.600.60-
25 Mar 20220.600.600.600.600.60-
24 Mar 20220.600.600.600.600.60-
23 Mar 20220.600.600.600.600.60-
22 Mar 20222.372.372.372.372.37302
21 Mar 20220.600.600.600.600.60-
18 Mar 20220.600.600.600.600.60-
17 Mar 20220.600.600.600.600.60-
16 Mar 20220.600.600.600.600.60-
15 Mar 20220.600.600.600.600.60-
14 Mar 20220.600.600.600.600.60-
11 Mar 20220.600.600.600.600.60-
10 Mar 20220.600.600.600.600.60-
09 Mar 20220.600.600.600.600.60-
08 Mar 20220.600.600.600.600.60-
07 Mar 20220.600.600.600.600.60-
04 Mar 20220.600.600.600.600.60986
03 Mar 20220.600.600.600.600.60-
02 Mar 20221.901.980.560.600.60746,352
01 Mar 20222.903.401.402.702.703,501,391
28 Feb 20223.493.502.522.702.708,639,593
25 Feb 20224.145.103.874.684.684,663,806
24 Feb 20224.104.652.502.762.7621,053,476
23 Feb 20225.565.725.175.505.505,399,606
22 Feb 20225.505.775.235.445.4411,644,789
18 Feb 20227.397.466.856.976.973,432,586
17 Feb 20227.697.957.207.447.443,096,154
16 Feb 20227.727.937.727.917.911,123,544
15 Feb 20227.587.987.547.737.732,317,702
14 Feb 20227.557.647.207.627.622,599,428
11 Feb 20227.787.787.377.587.581,605,947
10 Feb 20227.737.877.697.847.841,185,722
09 Feb 20227.637.887.637.797.792,393,059
08 Feb 20227.607.657.517.597.591,226,455
07 Feb 20227.637.637.457.537.53648,188
04 Feb 20227.577.907.367.497.492,956,624
03 Feb 20227.437.497.347.447.44818,448
02 Feb 20227.557.627.457.457.45973,615
01 Feb 20227.427.607.417.517.511,652,102
31 Jan 20227.437.457.337.417.412,032,065
28 Jan 20227.267.377.137.267.262,231,470
27 Jan 20226.777.436.727.277.272,347,271
26 Jan 20226.676.936.616.746.743,843,321
25 Jan 20226.806.926.566.756.752,634,564
24 Jan 20227.237.246.576.676.674,284,324
21 Jan 20227.287.507.217.327.322,083,346
20 Jan 20227.367.537.167.457.451,720,567
19 Jan 20227.227.527.137.447.445,956,390
18 Jan 20227.677.716.817.057.057,712,594
14 Jan 20227.938.017.537.807.802,749,382
13 Jan 20228.288.347.697.857.851,777,465
12 Jan 20228.128.428.128.298.291,529,202
11 Jan 20228.028.177.968.138.132,942,698
10 Jan 20228.038.067.867.947.941,305,328
07 Jan 20227.998.017.807.957.95882,073
06 Jan 20227.717.827.487.797.791,144,907
05 Jan 20228.088.097.837.837.831,719,036
04 Jan 20228.108.188.028.078.07794,803
03 Jan 20228.048.048.048.048.04-
31 Dec 20217.878.167.878.048.04340,411
30 Dec 20217.888.007.877.937.931,137,744
29 Dec 20218.128.127.897.907.901,058,535
28 Dec 20217.757.757.757.757.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...