Molinos Rio de la Plata SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 3,210.00 | 3,220.00 | 3,080.00 | 3,155.00 | 3,155.00 | 20,875 |
| 2024-08-20 | 3,375.00 | 3,390.00 | 3,150.00 | 3,185.00 | 3,185.00 | 44,323 |
| 2024-08-19 | 3,440.00 | 3,600.00 | 3,200.00 | 3,330.00 | 3,330.00 | 64,263 |
| 2024-08-16 | 3,465.00 | 3,480.00 | 3,310.00 | 3,440.00 | 3,440.00 | 31,044 |
| 2024-08-15 | 3,450.00 | 3,495.00 | 3,380.00 | 3,465.00 | 3,465.00 | 38,480 |
| 2024-08-14 | 3,385.00 | 3,515.00 | 3,250.00 | 3,425.00 | 3,425.00 | 75,613 |
| 2024-08-13 | 3,400.00 | 3,400.00 | 3,330.00 | 3,350.00 | 3,350.00 | 19,939 |
| 2024-08-12 | 3,470.00 | 3,470.00 | 3,315.00 | 3,375.00 | 3,375.00 | 27,535 |
| 2024-08-09 | 3,480.00 | 3,530.00 | 3,200.00 | 3,390.00 | 3,390.00 | 21,217 |
| 2024-08-08 | 3,430.00 | 3,530.00 | 3,400.00 | 3,460.00 | 3,460.00 | 8,815 |
| 2024-08-07 | 3,550.00 | 3,670.00 | 3,410.00 | 3,430.00 | 3,430.00 | 9,537 |
| 2024-08-06 | 3,390.00 | 3,570.00 | 3,390.00 | 3,485.00 | 3,485.00 | 11,631 |
| 2024-08-05 | 3,420.00 | 3,550.00 | 3,110.00 | 3,375.00 | 3,375.00 | 20,365 |
| 2024-08-02 | 3,600.00 | 3,600.00 | 3,420.00 | 3,555.00 | 3,555.00 | 5,121 |
| 2024-08-01 | 3,680.00 | 3,850.00 | 3,460.00 | 3,685.00 | 3,685.00 | 8,941 |
| 2024-07-31 | 3,460.00 | 3,680.00 | 3,410.00 | 3,650.00 | 3,650.00 | 1,108 |
| 2024-07-30 | 3,690.00 | 3,745.00 | 3,430.00 | 3,460.00 | 3,460.00 | 6,922 |
| 2024-07-29 | 3,830.00 | 3,955.00 | 3,460.00 | 3,650.00 | 3,650.00 | 10,217 |
| 2024-07-26 | 3,805.00 | 3,940.00 | 3,620.00 | 3,820.00 | 3,820.00 | 10,166 |
| 2024-07-25 | 3,895.00 | 3,900.00 | 3,550.00 | 3,780.00 | 3,780.00 | 8,782 |
| 2024-07-24 | 3,955.00 | 4,015.00 | 3,785.00 | 3,895.00 | 3,895.00 | 9,679 |
| 2024-07-23 | 4,045.00 | 4,045.00 | 3,745.00 | 3,890.00 | 3,890.00 | 9,859 |
| 2024-07-22 | 4,050.00 | 4,090.00 | 3,805.00 | 3,900.00 | 3,900.00 | 17,591 |
| 2024-07-19 | 3,900.00 | 4,045.00 | 3,810.00 | 3,990.00 | 3,990.00 | 7,177 |
| 2024-07-18 | 3,900.00 | 3,925.00 | 3,705.00 | 3,895.00 | 3,895.00 | 11,540 |
| 2024-07-17 | 3,990.00 | 4,100.00 | 3,855.00 | 3,900.00 | 3,900.00 | 14,233 |
| 2024-07-16 | 3,810.00 | 3,970.00 | 3,400.00 | 3,905.00 | 3,905.00 | 37,949 |
| 2024-07-15 | 4,225.00 | 4,225.00 | 3,520.00 | 3,810.00 | 3,810.00 | 27,889 |
| 2024-07-12 | 4,295.00 | 4,470.00 | 4,060.00 | 4,210.00 | 4,210.00 | 24,794 |
| 2024-07-11 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 45,691 |
| 2024-07-10 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 35,586 |
| 2024-07-08 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 38,270 |
| 2024-07-05 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 18,933 |
| 2024-07-04 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 16,200 |
| 2024-07-03 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 31,916 |
| 2024-07-02 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 31,685 |
| 2024-07-01 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 41,523 |
| 2024-06-28 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 49,797 |
| 2024-06-27 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 44,848 |
| 2024-06-26 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 76,122 |
| 2024-06-25 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 61,351 |
| 2024-06-24 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 8,337 |
| 2024-06-19 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 13,114 |
| 2024-06-18 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 12,992 |
| 2024-06-14 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 10,599 |
| 2024-06-13 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 18,609 |
| 2024-06-12 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 16,529 |
| 2024-06-11 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 14,204 |
| 2024-06-10 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 12,015 |
| 2024-06-07 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 7,958 |
| 2024-06-06 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 19,764 |
| 2024-06-05 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 16,202 |
| 2024-06-04 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 19,279 |
| 2024-06-03 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 14,499 |
| 2024-05-31 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 24,207 |
| 2024-05-30 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 24,723 |
| 2024-05-29 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 16,440 |
| 2024-05-28 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 20,867 |
| 2024-05-27 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 11,400 |
| 2024-05-24 | 3,553.00 | 3,701.00 | 3,553.00 | 3,672.00 | 3,672.00 | 14,125 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-02 | 5.9043 ARS |
| 2023-03-31 | 38.2295 ARS |
| 2022-05-05 | 4.9152 ARS |
| 2021-05-03 | 6.4543 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.