Stock listing
RUS:ROSN Rosneft Акции
Follow Rosneft into a list and get an email when it puts out news.
Share price · RUS:ROSN
385.55 RUB +1.70 (+0.4%)
Close on Oct 30, 2026
- Day range
- 383.00 – 388.60 RUBOct 30, 2026
- Volume
- 5.32M sharesOct 30, 2026
- Market cap
- 3.66T RUBAt the close on Oct 30, 2026 · price × 9.50B shares outstanding
- 52-week range
- 286.85 – 518.70 RUBLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 5.09B RUBMedian day 11.29M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:ROSN · RUB, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 385.55 | +1.70 | +0.4% | 386.35 | 388.60 | 383.00 | 5,317,324 | |
| 383.85 | -5.45 | -1.4% | 388.50 | 389.70 | 382.30 | 6,999,802 | |
| 389.30 | +0.75 | +0.2% | 391.55 | 393.40 | 387.80 | 7,618,582 | |
| 388.55 | -1.45 | -0.4% | 389.80 | 395.15 | 387.70 | 12,392,438 | |
| 390.00 | +1.15 | +0.3% | 390.05 | 391.30 | 387.10 | 6,837,980 | |
| 388.85 | +6.65 | +1.7% | 382.85 | 393.45 | 381.50 | 15,443,148 | |
| 382.20 | +0.75 | +0.2% | 382.40 | 387.45 | 380.90 | 7,175,909 | |
| 381.45 | -6.60 | -1.7% | 388.05 | 388.90 | 379.25 | 9,777,816 | |
| 388.05 | +7.25 | +1.9% | 385.00 | 391.00 | 381.20 | 16,364,675 | |
| 380.80 | +5.25 | +1.4% | 382.00 | 391.00 | 376.25 | 29,197,009 | |
| 375.55 | +6.35 | +1.7% | 369.60 | 379.00 | 368.25 | 14,928,632 | |
| 369.20 | -8.80 | -2.3% | 375.85 | 376.80 | 367.30 | 12,467,034 | |
| 378.00 | +0.20 | +0.1% | 377.40 | 380.35 | 374.10 | 11,480,238 | |
| 377.80 | -2.45 | -0.6% | 378.00 | 381.60 | 371.00 | 21,113,193 | |
| 380.25 | +32.55 | +9.4% | 382.15 | 385.00 | 372.70 | 50,106,370 | |
| 347.70 | -0.05 | 0.0% | 347.90 | 382.40 | 345.20 | 39,460,345 | |
| 347.75 | +0.15 | 0.0% | 348.80 | 352.00 | 345.15 | 6,947,836 | |
| 347.60 | +2.80 | +0.8% | 345.35 | 350.70 | 345.05 | 8,144,656 | |
| 344.80 | -1.90 | -0.5% | 345.50 | 348.75 | 341.75 | 7,181,976 | |
| 346.70 | +4.10 | +1.2% | 342.70 | 347.95 | 342.25 | 8,619,357 | |
| 342.60 | -4.00 | -1.2% | 347.50 | 349.75 | 341.15 | 8,562,865 | |
| 346.60 | +1.60 | +0.5% | 343.60 | 348.85 | 342.20 | 6,004,429 | |
| 345.00 | -3.50 | -1.0% | 346.20 | 347.20 | 340.70 | 9,207,309 | |
| 348.50 | -8.45 | -2.4% | 353.45 | 354.60 | 340.60 | 15,850,859 | |
| 356.95 | -2.80 | -0.8% | 360.60 | 365.00 | 350.40 | 12,792,274 | |
| 359.75 | -10.40 | -2.8% | 368.15 | 368.90 | 358.00 | 11,656,624 | |
| 370.15 | +6.15 | +1.7% | 365.65 | 372.45 | 363.00 | 22,991,880 | |
| 364.00 | +2.30 | +0.6% | 361.20 | 367.95 | 358.00 | 19,244,869 | |
| 361.70 | +2.70 | +0.8% | 359.25 | 363.65 | 353.65 | 14,254,264 | |
| 359.00 | -5.60 | -1.5% | 357.50 | 366.80 | 355.05 | 15,232,888 | |
| 364.60 | +13.40 | +3.8% | 357.70 | 367.00 | 352.90 | 22,813,986 | |
| 351.20 | -6.20 | -1.7% | 355.20 | 359.05 | 347.15 | 18,735,445 | |
| 357.40 | -16.25 | -4.3% | 372.50 | 374.80 | 355.55 | 23,813,509 | |
| 373.65 | -5.00 | -1.3% | 371.00 | 379.20 | 366.70 | 26,420,507 | |
| 378.65 | +29.25 | +8.4% | 356.00 | 385.00 | 354.85 | 55,804,424 | |
| 349.40 | -5.25 | -1.5% | 357.50 | 362.35 | 346.00 | 22,764,335 | |
| 354.65 | +21.35 | +6.4% | 333.50 | 357.70 | 332.50 | 40,620,009 | |
| 333.30 | +0.25 | +0.1% | 333.40 | 335.40 | 330.55 | 5,941,778 | |
| 333.05 | -1.45 | -0.4% | 334.60 | 337.15 | 328.20 | 12,926,846 | |
| 334.50 | +13.70 | +4.3% | 322.50 | 339.15 | 320.95 | 27,405,814 | |
| 320.80 | +0.85 | +0.3% | 323.50 | 324.95 | 318.55 | 7,463,015 | |
| 319.95 | -0.85 | -0.3% | 319.15 | 324.10 | 317.10 | 12,608,604 | |
| 320.80 | +3.20 | +1.0% | 317.00 | 320.95 | 316.80 | 5,051,678 | |
| 317.60 | +0.75 | +0.2% | 316.30 | 321.55 | 313.40 | 9,266,540 | |
| 316.85 | +7.25 | +2.3% | 309.90 | 318.20 | 307.20 | 11,689,493 | |
| 309.60 | +0.50 | +0.2% | 309.05 | 316.25 | 304.55 | 11,250,570 | |
| 309.10 | +2.35 | +0.8% | 304.80 | 312.00 | 302.55 | 6,801,496 | |
| 306.75 | -4.25 | -1.4% | 309.25 | 310.45 | 304.50 | 7,181,491 | |
| 311.00 | +3.90 | +1.3% | 307.40 | 316.85 | 306.00 | 8,489,056 | |
| 307.10 | -9.60 | -3.0% | 317.00 | 317.00 | 304.40 | 8,818,839 | |
| 316.70 | +0.40 | +0.1% | 314.80 | 319.25 | 310.65 | 5,440,714 | |
| 316.30 | -0.10 | 0.0% | 315.85 | 324.80 | 313.45 | 10,531,586 | |
| 316.40 | +2.30 | +0.7% | 316.00 | 318.80 | 311.30 | 6,415,663 | |
| 314.10 | +4.10 | +1.3% | 313.95 | 319.70 | 310.00 | 12,441,714 | |
| 310.00 | -4.30 | -1.4% | 316.00 | 317.60 | 307.05 | 13,576,401 | |
| 314.30 | -20.35 | -6.1% | 332.00 | 337.25 | 312.95 | 13,804,924 | |
| 334.65 | -11.75 | -3.4% | 344.80 | 345.75 | 329.55 | 11,287,418 | |
| 346.40 | -6.55 | -1.9% | 353.60 | 354.70 | 343.00 | 7,735,219 | |
| 352.95 | +0.35 | +0.1% | 354.00 | 358.90 | 350.45 | 10,175,270 | |
| 352.60 | +0.40 | +0.1% | 347.95 | 355.85 | 346.00 | 8,894,923 | |
| 352.20 | +2.35 | +0.7% | 354.75 | 362.80 | 345.35 | 21,628,059 | |
| 349.85 | -2.15 | -0.6% | 351.20 | 355.55 | 344.60 | 11,240,937 | |
| 352.00 | +7.25 | +2.1% | 343.00 | 353.90 | 338.90 | 10,448,633 | |
| 344.75 | -1.35 | -0.4% | 348.05 | 351.00 | 341.10 | 7,785,152 | |
| 346.10 | -0.60 | -0.2% | 340.70 | 348.00 | 336.10 | 8,249,402 | |
| 346.70 | +6.70 | +2.0% | 339.95 | 348.75 | 335.55 | 9,849,870 | |
| 340.00 | -9.50 | -2.7% | 350.00 | 356.00 | 336.50 | 13,307,231 |
- Ticker
- RUS:ROSN
- Asset type
- Stock
- Exchange
- RUS
- Currency
- RUB
What changed lately
Latest news release · Aug 28, 2026
Performance in 1H 2026 based on ifrs
Latest deck · Sep 4, 2026
VIII Russian-Chinese Energy Business Forum (September 2026)
Conference · 21 slides
Latest news
Performance in 1H 2026 based on ifrs
Aug 28, 2026
Closed 316.85 (+2.3%) on Aug 31, 2026
2026 Second quarter IFRS Press Release
Aug 28, 2026
Closed 316.85 (+2.3%) on Aug 31, 2026
Igor Sechin Presented the Keynote Report at the SPIEF-2026 Energy Panel
Jun 6, 2026
Closed 382.80 (-0.9%) on Jun 8, 2026
Rosneft Oil and KAMAZ Expand Strategic Cooperation
Jun 5, 2026
Closed 382.80 (-0.9%) on Jun 8, 2026
2026 First quarter IFRS Press Release
Jun 1, 2026
Closed 398.45 (+1.8%) on Jun 2, 2026
2026 First quarter IFRS Financial Statements
May 28, 2026
Closed 388.60 (-0.8%) on May 29, 2026
2025 Third quarter IFRS Financial Statements
Nov 28, 2025
Closed 406.60 (0.0%) on Dec 1, 2025
9 Months 2025 ifrs results
Nov 28, 2025
Closed 406.60 (0.0%) on Dec 1, 2025
Decks
VIII Russian-Chinese Energy Business Forum (September 2026)
Conference · 21 slides · Sep 4, 2026
Петербургский международный экономический форум (ПМЭФ) 2026
Conference · 48 slides · June 2026
Russia-China energy forum (November 2025)
Conference · 22 slides · Nov 25, 2025
XXVIII St. Petersburg International Economic Forum 2025
Conference · 42 slides · June 2025
Rosneft on 6ix
- News releases
- 8 in the last 12 months · 14 in all · newest Aug 28, 2026 · oldest 2025
- Decks
- 65 decks · latest Sep 4, 2026
Log in to ask 6ix AI your own questions about Rosneft.