Molinos Rio de la Plata SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 1,410.00 | 1,520.00 | 1,386.00 | 1,503.00 | 1,503.00 | 16,363 |
| 2023-11-22 | 1,300.00 | 1,500.00 | 1,300.00 | 1,393.50 | 1,393.50 | 24,615 |
| 2023-11-21 | 1,122.00 | 1,395.00 | 1,122.00 | 1,255.50 | 1,255.50 | 22,939 |
| 2023-11-17 | 1,090.00 | 1,090.00 | 1,015.00 | 1,057.50 | 1,057.50 | 14,414 |
| 2023-11-16 | 1,199.00 | 1,199.00 | 1,072.50 | 1,090.00 | 1,090.00 | 5,887 |
| 2023-11-15 | 1,200.00 | 1,209.00 | 1,135.00 | 1,156.00 | 1,156.00 | 6,194 |
| 2023-11-14 | 1,250.00 | 1,250.00 | 1,130.00 | 1,199.50 | 1,199.50 | 17,899 |
| 2023-11-13 | 1,210.00 | 1,290.00 | 1,196.00 | 1,250.00 | 1,250.00 | 10,067 |
| 2023-11-10 | 1,155.00 | 1,209.50 | 1,111.50 | 1,202.50 | 1,202.50 | 6,962 |
| 2023-11-09 | 1,199.00 | 1,199.00 | 1,100.00 | 1,151.00 | 1,151.00 | 3,174 |
| 2023-11-08 | 1,155.00 | 1,200.00 | 1,100.00 | 1,159.00 | 1,159.00 | 8,511 |
| 2023-11-07 | 1,199.00 | 1,200.00 | 1,106.50 | 1,155.00 | 1,155.00 | 2,527 |
| 2023-11-06 | 1,206.50 | 1,206.50 | 1,206.50 | 1,206.50 | 1,206.50 | 0 |
| 2023-11-03 | 1,150.00 | 1,250.00 | 1,101.00 | 1,140.00 | 1,140.00 | 7,217 |
| 2023-11-02 | 1,052.00 | 1,136.00 | 1,052.00 | 1,130.50 | 1,130.50 | 10,170 |
| 2023-11-01 | 1,010.50 | 1,084.50 | 1,010.00 | 1,051.50 | 1,051.50 | 14,090 |
| 2023-10-31 | 1,100.00 | 1,100.00 | 997.00 | 1,015.50 | 1,015.50 | 436 |
| 2023-10-30 | 1,120.00 | 1,173.00 | 1,020.00 | 1,101.50 | 1,101.50 | 9,261 |
| 2023-10-27 | 1,260.00 | 1,300.00 | 1,160.00 | 1,178.50 | 1,178.50 | 7,273 |
| 2023-10-26 | 1,207.00 | 1,350.00 | 1,207.00 | 1,247.00 | 1,247.00 | 12,634 |
| 2023-10-25 | 1,115.00 | 1,230.00 | 1,115.00 | 1,202.00 | 1,202.00 | 13,180 |
| 2023-10-24 | 1,350.00 | 1,399.00 | 1,065.00 | 1,114.50 | 1,114.50 | 15,057 |
| 2023-10-23 | 1,472.00 | 1,472.00 | 1,250.00 | 1,323.00 | 1,323.00 | 8,800 |
| 2023-10-20 | 1,420.00 | 1,630.00 | 1,300.00 | 1,476.50 | 1,476.50 | 9,362 |
| 2023-10-19 | 1,398.00 | 1,490.00 | 1,390.00 | 1,418.00 | 1,418.00 | 26,229 |
| 2023-10-18 | 1,350.00 | 1,400.00 | 1,294.00 | 1,345.00 | 1,345.00 | 30,148 |
| 2023-10-17 | 1,185.00 | 1,384.00 | 1,160.00 | 1,290.00 | 1,290.00 | 16,078 |
| 2023-10-12 | 1,030.00 | 1,200.00 | 1,021.50 | 1,159.50 | 1,159.50 | 14,409 |
| 2023-10-11 | 1,010.00 | 1,065.00 | 990.00 | 1,014.00 | 1,014.00 | 10,468 |
| 2023-10-10 | 920.50 | 1,010.00 | 900.00 | 989.00 | 989.00 | 19,573 |
| 2023-10-09 | 925.00 | 970.00 | 889.00 | 918.50 | 918.50 | 10,941 |
| 2023-10-06 | 873.00 | 940.00 | 873.00 | 927.50 | 927.50 | 11,702 |
| 2023-10-05 | 888.00 | 890.00 | 870.00 | 872.50 | 872.50 | 5,149 |
| 2023-10-04 | 834.00 | 866.00 | 803.00 | 858.00 | 858.00 | 9,087 |
| 2023-10-03 | 821.00 | 854.00 | 811.00 | 824.50 | 824.50 | 9,737 |
| 2023-10-02 | 848.00 | 871.50 | 813.00 | 821.00 | 821.00 | 15,589 |
| 2023-09-29 | 900.00 | 940.00 | 855.00 | 872.50 | 872.50 | 6,578 |
| 2023-09-28 | 930.00 | 948.00 | 930.00 | 930.00 | 930.00 | 11,825 |
| 2023-09-27 | 880.00 | 925.00 | 800.00 | 918.50 | 918.50 | 8,145 |
| 2023-09-26 | 887.00 | 903.00 | 840.00 | 892.00 | 892.00 | 4,132 |
| 2023-09-25 | 840.00 | 910.00 | 840.00 | 888.50 | 888.50 | 10,091 |
| 2023-09-22 | 780.00 | 890.00 | 780.00 | 858.50 | 858.50 | 8,908 |
| 2023-09-21 | 799.00 | 799.00 | 765.00 | 775.50 | 775.50 | 1,858 |
| 2023-09-20 | 810.00 | 810.00 | 789.00 | 799.00 | 799.00 | 9,892 |
| 2023-09-19 | 812.00 | 812.00 | 785.00 | 806.00 | 806.00 | 10,221 |
| 2023-09-18 | 820.00 | 835.00 | 800.00 | 813.50 | 813.50 | 4,553 |
| 2023-09-15 | 850.00 | 885.00 | 800.00 | 820.00 | 820.00 | 9,883 |
| 2023-09-14 | 850.00 | 850.00 | 824.00 | 832.00 | 832.00 | 5,096 |
| 2023-09-13 | 810.00 | 830.00 | 796.00 | 823.00 | 823.00 | 5,911 |
| 2023-09-12 | 765.50 | 849.50 | 755.00 | 810.50 | 810.50 | 6,863 |
| 2023-09-11 | 838.50 | 872.00 | 752.50 | 767.00 | 767.00 | 6,811 |
| 2023-09-08 | 888.00 | 895.00 | 810.50 | 826.50 | 826.50 | 7,934 |
| 2023-09-07 | 885.00 | 895.00 | 850.00 | 891.00 | 891.00 | 16,950 |
| 2023-09-06 | 869.00 | 939.50 | 869.00 | 894.00 | 894.00 | 7,719 |
| 2023-09-05 | 876.00 | 940.00 | 850.50 | 869.50 | 869.50 | 10,589 |
| 2023-09-04 | 922.00 | 979.50 | 900.00 | 915.00 | 915.00 | 9,223 |
| 2023-09-01 | 911.00 | 955.00 | 910.00 | 920.00 | 920.00 | 6,779 |
| 2023-08-31 | 940.00 | 953.00 | 905.00 | 910.00 | 910.00 | 7,274 |
| 2023-08-30 | 916.00 | 945.00 | 896.00 | 937.00 | 937.00 | 21,899 |
| 2023-08-29 | 915.00 | 929.50 | 890.00 | 915.00 | 915.00 | 21,074 |
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.