Molinos Rio de la Plata SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 2,992.00 | 3,598.50 | 2,910.00 | 3,379.00 | 3,379.00 | 25,038 |
| 2024-02-21 | 3,280.00 | 3,280.00 | 2,950.00 | 2,983.00 | 2,983.00 | 27,875 |
| 2024-02-20 | 3,522.00 | 3,522.00 | 3,200.00 | 3,294.00 | 3,294.00 | 22,879 |
| 2024-02-19 | 3,700.00 | 3,757.50 | 3,340.00 | 3,583.00 | 3,583.00 | 16,112 |
| 2024-02-16 | 3,832.50 | 3,984.00 | 3,500.00 | 3,692.50 | 3,692.50 | 30,636 |
| 2024-02-15 | 4,050.00 | 4,050.00 | 3,716.00 | 3,783.00 | 3,783.00 | 16,330 |
| 2024-02-14 | 4,300.00 | 4,480.00 | 3,850.00 | 4,022.00 | 4,022.00 | 31,622 |
| 2024-02-09 | 3,950.00 | 4,500.00 | 3,600.00 | 4,253.50 | 4,253.50 | 34,296 |
| 2024-02-08 | 4,350.00 | 4,412.50 | 3,720.00 | 3,815.50 | 3,815.50 | 32,812 |
| 2024-02-07 | 4,321.50 | 4,440.00 | 3,648.00 | 4,242.50 | 4,242.50 | 31,451 |
| 2024-02-06 | 4,875.00 | 5,100.00 | 4,470.00 | 4,501.50 | 4,501.50 | 21,954 |
| 2024-02-05 | 5,100.00 | 5,550.00 | 4,611.00 | 4,747.00 | 4,747.00 | 36,605 |
| 2024-02-02 | 4,750.00 | 4,999.00 | 4,750.00 | 4,982.50 | 4,982.50 | 23,766 |
| 2024-02-01 | 4,460.00 | 4,740.00 | 4,452.00 | 4,659.50 | 4,659.50 | 21,239 |
| 2024-01-31 | 4,400.00 | 4,555.00 | 4,300.00 | 4,452.50 | 4,452.50 | 27,448 |
| 2024-01-30 | 4,290.00 | 4,473.50 | 4,010.00 | 4,387.50 | 4,387.50 | 15,961 |
| 2024-01-29 | 4,321.00 | 4,400.00 | 3,932.00 | 4,283.00 | 4,283.00 | 19,056 |
| 2024-01-26 | 4,780.00 | 4,879.00 | 4,201.00 | 4,331.00 | 4,331.00 | 26,132 |
| 2024-01-25 | 4,266.00 | 4,876.00 | 4,266.00 | 4,647.50 | 4,647.50 | 24,245 |
| 2024-01-24 | 4,436.00 | 4,522.00 | 4,300.00 | 4,450.50 | 4,450.50 | 18,897 |
| 2024-01-23 | 4,120.00 | 4,450.00 | 4,120.00 | 4,183.00 | 4,183.00 | 25,012 |
| 2024-01-22 | 4,010.00 | 4,189.00 | 3,900.00 | 4,116.50 | 4,116.50 | 23,388 |
| 2024-01-19 | 4,090.00 | 4,150.00 | 3,782.50 | 4,010.00 | 4,010.00 | 32,829 |
| 2024-01-18 | 4,135.00 | 4,361.50 | 3,880.00 | 4,089.50 | 4,089.50 | 25,544 |
| 2024-01-17 | 4,277.00 | 4,800.00 | 3,945.00 | 4,131.50 | 4,131.50 | 65,004 |
| 2024-01-16 | 4,098.00 | 4,500.00 | 3,972.00 | 4,277.00 | 4,277.00 | 58,568 |
| 2024-01-15 | 3,400.00 | 4,100.00 | 3,350.00 | 3,941.00 | 3,941.00 | 33,623 |
| 2024-01-12 | 3,319.00 | 3,515.00 | 3,190.00 | 3,454.50 | 3,454.50 | 27,405 |
| 2024-01-11 | 3,275.00 | 3,330.50 | 3,180.00 | 3,319.00 | 3,319.00 | 28,832 |
| 2024-01-10 | 3,000.00 | 3,199.50 | 2,900.00 | 3,175.50 | 3,175.50 | 34,410 |
| 2024-01-09 | 3,025.00 | 3,500.00 | 2,911.50 | 3,012.00 | 3,012.00 | 39,014 |
| 2024-01-08 | 2,701.00 | 3,190.00 | 2,701.00 | 3,023.50 | 3,023.50 | 60,408 |
| 2024-01-05 | 2,345.00 | 2,798.00 | 2,335.50 | 2,592.50 | 2,592.50 | 28,549 |
| 2024-01-04 | 2,334.00 | 2,345.00 | 2,220.00 | 2,335.50 | 2,335.50 | 25,188 |
| 2024-01-03 | 2,355.00 | 2,360.00 | 2,300.00 | 2,335.50 | 2,335.50 | 16,670 |
| 2024-01-02 | 2,350.00 | 2,360.00 | 2,250.00 | 2,348.50 | 2,348.50 | 12,756 |
| 2023-12-29 | 2,380.00 | 2,380.00 | 2,250.00 | 2,349.00 | 2,349.00 | 22,332 |
| 2023-12-28 | 2,264.00 | 2,380.00 | 2,200.00 | 2,359.50 | 2,359.50 | 14,734 |
| 2023-12-27 | 2,526.00 | 2,560.00 | 2,231.50 | 2,264.50 | 2,264.50 | 25,716 |
| 2023-12-26 | 2,700.00 | 2,700.00 | 2,476.00 | 2,526.00 | 2,526.00 | 13,038 |
| 2023-12-22 | 2,600.00 | 2,700.00 | 2,453.50 | 2,661.50 | 2,661.50 | 14,875 |
| 2023-12-21 | 2,700.00 | 2,700.00 | 2,420.00 | 2,523.50 | 2,523.50 | 36,304 |
| 2023-12-20 | 2,750.00 | 2,800.00 | 2,520.00 | 2,685.00 | 2,685.00 | 24,458 |
| 2023-12-19 | 2,619.00 | 2,700.00 | 2,580.00 | 2,679.00 | 2,679.00 | 23,979 |
| 2023-12-18 | 2,610.00 | 2,800.00 | 2,451.00 | 2,519.00 | 2,519.00 | 11,023 |
| 2023-12-15 | 2,700.00 | 2,790.00 | 2,400.00 | 2,597.50 | 2,597.50 | 14,196 |
| 2023-12-14 | 2,850.00 | 2,995.00 | 2,595.00 | 2,637.00 | 2,637.00 | 24,329 |
| 2023-12-13 | 2,605.00 | 3,250.00 | 2,605.00 | 2,732.00 | 2,732.00 | 23,729 |
| 2023-12-12 | 2,350.00 | 2,559.00 | 2,350.00 | 2,520.00 | 2,520.00 | 12,060 |
| 2023-12-11 | 2,450.50 | 2,451.00 | 2,250.00 | 2,319.00 | 2,319.00 | 24,658 |
| 2023-12-07 | 2,214.00 | 2,460.00 | 2,214.00 | 2,359.00 | 2,359.00 | 31,912 |
| 2023-12-06 | 2,280.00 | 2,500.00 | 2,113.00 | 2,214.00 | 2,214.00 | 21,729 |
| 2023-12-05 | 2,200.00 | 2,400.00 | 2,180.00 | 2,252.50 | 2,252.50 | 19,924 |
| 2023-12-04 | 1,941.00 | 2,190.00 | 1,890.00 | 2,179.00 | 2,179.00 | 26,106 |
| 2023-12-01 | 1,750.00 | 1,950.00 | 1,750.00 | 1,890.00 | 1,890.00 | 21,407 |
| 2023-11-30 | 1,690.00 | 1,840.00 | 1,600.00 | 1,743.50 | 1,743.50 | 18,799 |
| 2023-11-29 | 1,610.00 | 1,850.00 | 1,560.50 | 1,687.00 | 1,687.00 | 14,488 |
| 2023-11-28 | 1,800.00 | 1,850.00 | 1,500.00 | 1,610.00 | 1,610.00 | 19,882 |
| 2023-11-27 | 1,650.00 | 1,850.00 | 1,600.00 | 1,767.00 | 1,767.00 | 22,603 |
| 2023-11-24 | 1,515.00 | 1,700.00 | 1,515.00 | 1,622.00 | 1,622.00 | 22,291 |
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.