Molinos Rio de la Plata SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 585.00 | 600.00 | 580.00 | 584.50 | 584.50 | 9,877 |
| 2023-05-30 | 600.00 | 600.00 | 568.50 | 584.50 | 584.50 | 9,146 |
| 2023-05-29 | 580.00 | 599.00 | 580.00 | 584.50 | 584.50 | 40,770 |
| 2023-05-24 | 605.00 | 605.00 | 574.00 | 587.00 | 587.00 | 58,283 |
| 2023-05-23 | 597.50 | 597.50 | 576.00 | 585.50 | 585.50 | 17,372 |
| 2023-05-22 | 585.00 | 600.00 | 560.00 | 573.00 | 573.00 | 16,571 |
| 2023-05-19 | 595.00 | 610.00 | 580.00 | 583.00 | 583.00 | 13,579 |
| 2023-05-18 | 600.00 | 607.00 | 552.00 | 591.00 | 591.00 | 20,566 |
| 2023-05-17 | 612.00 | 615.00 | 586.00 | 595.50 | 595.50 | 10,107 |
| 2023-05-16 | 597.00 | 606.00 | 580.00 | 596.50 | 596.50 | 9,902 |
| 2023-05-15 | 590.00 | 622.00 | 571.50 | 595.00 | 595.00 | 19,825 |
| 2023-05-12 | 590.00 | 600.00 | 576.00 | 589.50 | 589.50 | 10,231 |
| 2023-05-11 | 595.00 | 600.00 | 560.00 | 584.50 | 584.50 | 9,098 |
| 2023-05-10 | 598.00 | 605.00 | 575.00 | 580.50 | 580.50 | 23,224 |
| 2023-05-09 | 595.00 | 616.00 | 590.00 | 593.00 | 593.00 | 13,345 |
| 2023-05-08 | 586.00 | 600.00 | 581.00 | 591.50 | 591.50 | 6,141 |
| 2023-05-05 | 559.50 | 588.00 | 535.00 | 581.00 | 581.00 | 10,051 |
| 2023-05-04 | 563.00 | 571.00 | 507.00 | 555.50 | 555.50 | 7,513 |
| 2023-05-03 | 590.00 | 600.00 | 544.00 | 561.50 | 561.50 | 12,024 |
| 2023-05-02 | 600.00 | 628.00 | 530.00 | 576.50 | 576.50 | 19,017 |
| 2023-04-28 | 600.00 | 610.00 | 573.00 | 599.00 | 592.87 | 9,850 |
| 2023-04-27 | 622.00 | 629.50 | 550.00 | 575.50 | 569.61 | 11,962 |
| 2023-04-26 | 593.00 | 650.00 | 593.00 | 619.50 | 613.16 | 21,429 |
| 2023-04-25 | 520.00 | 616.00 | 520.00 | 587.00 | 580.99 | 25,549 |
| 2023-04-24 | 495.00 | 525.00 | 495.00 | 514.00 | 508.74 | 12,116 |
| 2023-04-21 | 447.50 | 500.00 | 439.00 | 486.00 | 481.02 | 30,965 |
| 2023-04-20 | 445.00 | 448.00 | 420.00 | 447.00 | 442.42 | 4,245 |
| 2023-04-19 | 441.00 | 455.00 | 420.00 | 436.50 | 432.03 | 11,654 |
| 2023-04-18 | 423.00 | 448.00 | 422.00 | 444.00 | 439.45 | 14,908 |
| 2023-04-17 | 435.00 | 450.00 | 429.00 | 433.50 | 429.06 | 10,069 |
| 2023-04-14 | 430.00 | 450.00 | 428.50 | 430.00 | 425.60 | 9,762 |
| 2023-04-13 | 444.00 | 457.00 | 430.00 | 432.00 | 427.58 | 9,518 |
| 2023-04-12 | 433.50 | 442.00 | 421.50 | 437.00 | 432.52 | 7,647 |
| 2023-04-11 | 435.00 | 440.00 | 425.00 | 433.50 | 429.06 | 9,049 |
| 2023-04-10 | 411.00 | 430.50 | 401.00 | 424.00 | 419.66 | 15,754 |
| 2023-04-05 | 405.00 | 420.00 | 390.00 | 401.00 | 396.89 | 14,220 |
| 2023-04-04 | 417.00 | 425.00 | 388.00 | 390.00 | 386.01 | 10,387 |
| 2023-04-03 | 417.00 | 425.00 | 395.00 | 413.50 | 409.27 | 6,252 |
| 2023-03-31 | 424.00 | 430.00 | 401.00 | 415.00 | 410.75 | 8,814 |
| 2023-03-30 | 423.00 | 437.00 | 417.50 | 435.00 | 392.71 | 11,424 |
| 2023-03-29 | 420.00 | 433.00 | 420.00 | 422.50 | 381.42 | 11,120 |
| 2023-03-28 | 385.00 | 406.50 | 385.00 | 404.00 | 364.72 | 14,612 |
| 2023-03-27 | 365.00 | 380.00 | 365.00 | 379.50 | 342.60 | 6,673 |
| 2023-03-23 | 362.00 | 365.00 | 360.00 | 362.00 | 326.80 | 6,363 |
| 2023-03-22 | 368.00 | 370.00 | 355.00 | 361.00 | 325.90 | 4,082 |
| 2023-03-21 | 354.00 | 374.00 | 350.00 | 365.00 | 329.51 | 12,325 |
| 2023-03-20 | 340.00 | 356.00 | 340.00 | 355.00 | 320.49 | 13,637 |
| 2023-03-17 | 340.00 | 342.00 | 330.00 | 337.00 | 304.24 | 4,033 |
| 2023-03-16 | 310.50 | 328.00 | 310.00 | 327.00 | 295.21 | 6,564 |
| 2023-03-15 | 336.00 | 336.00 | 305.00 | 314.50 | 283.92 | 5,207 |
| 2023-03-14 | 320.00 | 335.00 | 316.00 | 329.50 | 297.46 | 3,702 |
| 2023-03-13 | 307.00 | 334.00 | 307.00 | 316.00 | 285.28 | 34,728 |
| 2023-03-10 | 330.00 | 342.00 | 320.00 | 320.00 | 288.89 | 10,802 |
| 2023-03-09 | 346.00 | 346.50 | 330.00 | 334.50 | 301.98 | 1,856 |
| 2023-03-08 | 325.00 | 335.00 | 320.00 | 334.50 | 301.98 | 10,709 |
| 2023-03-07 | 310.00 | 330.00 | 310.00 | 314.00 | 283.47 | 6,485 |
| 2023-03-06 | 335.00 | 349.00 | 322.00 | 323.50 | 292.05 | 2,464 |
| 2023-03-03 | 335.00 | 343.00 | 326.00 | 332.50 | 300.17 | 2,109 |
| 2023-03-02 | 348.00 | 348.00 | 321.00 | 330.00 | 297.92 | 3,167 |
| 2023-03-01 | 328.00 | 348.00 | 328.00 | 340.00 | 306.94 | 2,347 |
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.