Molinos Rio de la Plata SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 910.00 | 924.00 | 880.00 | 904.50 | 904.50 | 24,287 |
| 2023-08-25 | 897.50 | 909.00 | 855.00 | 894.00 | 894.00 | 9,756 |
| 2023-08-24 | 897.00 | 910.00 | 879.00 | 898.00 | 898.00 | 7,120 |
| 2023-08-23 | 909.00 | 909.00 | 872.00 | 896.50 | 896.50 | 19,812 |
| 2023-08-22 | 898.00 | 931.00 | 860.00 | 894.50 | 894.50 | 14,391 |
| 2023-08-18 | 922.00 | 970.00 | 831.50 | 896.50 | 896.50 | 14,200 |
| 2023-08-17 | 878.50 | 974.50 | 878.50 | 922.50 | 922.50 | 22,294 |
| 2023-08-16 | 770.00 | 885.00 | 770.00 | 874.50 | 874.50 | 17,049 |
| 2023-08-15 | 676.00 | 789.50 | 676.00 | 764.00 | 764.00 | 8,598 |
| 2023-08-14 | 700.00 | 701.50 | 669.50 | 680.00 | 680.00 | 15,937 |
| 2023-08-11 | 695.00 | 695.00 | 665.00 | 675.00 | 675.00 | 8,277 |
| 2023-08-10 | 671.00 | 689.00 | 670.00 | 674.00 | 674.00 | 5,402 |
| 2023-08-09 | 676.00 | 683.00 | 664.00 | 671.00 | 671.00 | 8,415 |
| 2023-08-08 | 650.00 | 675.00 | 638.00 | 672.50 | 672.50 | 14,024 |
| 2023-08-07 | 668.50 | 682.00 | 646.00 | 676.50 | 676.50 | 20,101 |
| 2023-08-04 | 650.00 | 667.00 | 645.00 | 657.50 | 657.50 | 6,238 |
| 2023-08-03 | 644.00 | 658.00 | 630.00 | 653.00 | 653.00 | 16,841 |
| 2023-08-02 | 630.00 | 668.00 | 630.00 | 646.50 | 646.50 | 9,838 |
| 2023-08-01 | 658.50 | 687.00 | 631.00 | 637.50 | 637.50 | 4,636 |
| 2023-07-31 | 665.00 | 690.00 | 638.00 | 655.50 | 655.50 | 13,029 |
| 2023-07-28 | 681.00 | 690.00 | 660.00 | 663.00 | 663.00 | 13,573 |
| 2023-07-27 | 688.50 | 699.00 | 670.00 | 676.50 | 676.50 | 7,405 |
| 2023-07-26 | 700.00 | 700.00 | 653.00 | 687.00 | 687.00 | 14,749 |
| 2023-07-25 | 690.00 | 695.00 | 650.00 | 677.00 | 677.00 | 9,534 |
| 2023-07-24 | 645.00 | 705.00 | 645.00 | 690.50 | 690.50 | 57,719 |
| 2023-07-21 | 635.00 | 660.00 | 627.00 | 635.50 | 635.50 | 34,774 |
| 2023-07-20 | 650.00 | 650.00 | 619.00 | 641.00 | 641.00 | 9,751 |
| 2023-07-19 | 654.00 | 660.00 | 637.00 | 638.50 | 638.50 | 8,520 |
| 2023-07-18 | 635.00 | 651.00 | 622.00 | 647.00 | 647.00 | 18,751 |
| 2023-07-17 | 648.50 | 668.00 | 620.00 | 628.50 | 628.50 | 60,411 |
| 2023-07-14 | 657.50 | 669.00 | 638.00 | 648.50 | 648.50 | 4,468 |
| 2023-07-13 | 663.00 | 682.00 | 646.00 | 657.50 | 657.50 | 6,693 |
| 2023-07-12 | 655.00 | 668.00 | 631.00 | 661.50 | 661.50 | 5,686 |
| 2023-07-11 | 668.50 | 669.00 | 637.00 | 651.00 | 651.00 | 1,979 |
| 2023-07-10 | 661.50 | 679.00 | 661.50 | 668.50 | 668.50 | 4,120 |
| 2023-07-07 | 660.00 | 684.00 | 650.00 | 661.50 | 661.50 | 4,906 |
| 2023-07-06 | 675.00 | 675.00 | 640.00 | 661.00 | 661.00 | 4,101 |
| 2023-07-05 | 659.00 | 683.00 | 656.00 | 675.50 | 675.50 | 9,402 |
| 2023-07-04 | 668.00 | 675.00 | 650.00 | 656.00 | 656.00 | 3,788 |
| 2023-07-03 | 665.00 | 678.00 | 640.00 | 652.50 | 652.50 | 5,575 |
| 2023-06-30 | 650.00 | 670.00 | 638.00 | 642.50 | 642.50 | 5,854 |
| 2023-06-29 | 620.00 | 644.00 | 600.00 | 638.00 | 638.00 | 6,410 |
| 2023-06-28 | 645.00 | 645.00 | 591.50 | 629.00 | 629.00 | 11,692 |
| 2023-06-27 | 635.00 | 656.00 | 624.00 | 626.50 | 626.50 | 13,324 |
| 2023-06-26 | 657.00 | 690.00 | 630.00 | 634.00 | 634.00 | 17,355 |
| 2023-06-23 | 650.00 | 674.50 | 641.00 | 651.00 | 651.00 | 8,295 |
| 2023-06-22 | 686.00 | 686.00 | 650.00 | 659.00 | 659.00 | 8,251 |
| 2023-06-21 | 664.00 | 680.00 | 641.00 | 664.50 | 664.50 | 11,154 |
| 2023-06-16 | 668.00 | 668.00 | 642.50 | 664.50 | 664.50 | 9,005 |
| 2023-06-15 | 650.00 | 656.00 | 623.50 | 649.50 | 649.50 | 10,575 |
| 2023-06-14 | 668.00 | 675.00 | 642.00 | 655.00 | 655.00 | 13,257 |
| 2023-06-13 | 668.00 | 695.00 | 663.50 | 672.00 | 672.00 | 3,785 |
| 2023-06-12 | 652.00 | 684.50 | 650.00 | 668.00 | 668.00 | 8,435 |
| 2023-06-09 | 698.00 | 705.00 | 678.00 | 680.50 | 680.50 | 12,052 |
| 2023-06-08 | 690.00 | 715.00 | 690.00 | 704.00 | 704.00 | 13,996 |
| 2023-06-07 | 690.00 | 732.00 | 661.00 | 679.50 | 679.50 | 11,151 |
| 2023-06-06 | 714.00 | 731.00 | 695.00 | 703.50 | 703.50 | 12,867 |
| 2023-06-05 | 649.00 | 710.00 | 649.00 | 697.00 | 697.00 | 17,999 |
| 2023-06-02 | 615.00 | 652.00 | 611.00 | 647.50 | 647.50 | 17,242 |
| 2023-06-01 | 610.00 | 610.00 | 584.50 | 608.50 | 608.50 | 11,821 |
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.