Molinos Rio de la Plata SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 322.50 | 337.50 | 322.50 | 334.00 | 301.53 | 920 |
| 2023-02-27 | 335.00 | 350.00 | 320.00 | 323.00 | 291.60 | 9,059 |
| 2023-02-24 | 359.00 | 359.00 | 337.50 | 339.00 | 306.04 | 3,742 |
| 2023-02-23 | 355.00 | 369.00 | 352.00 | 357.50 | 322.74 | 2,495 |
| 2023-02-22 | 362.00 | 369.00 | 351.00 | 355.00 | 320.49 | 3,805 |
| 2023-02-17 | 352.00 | 363.00 | 347.00 | 363.00 | 327.71 | 11,788 |
| 2023-02-16 | 320.00 | 351.50 | 309.00 | 350.00 | 315.97 | 84,223 |
| 2023-02-15 | 322.00 | 335.00 | 315.00 | 316.00 | 285.28 | 5,426 |
| 2023-02-14 | 340.00 | 340.00 | 311.00 | 320.50 | 289.34 | 19,551 |
| 2023-02-13 | 336.00 | 346.00 | 330.00 | 332.00 | 299.72 | 6,407 |
| 2023-02-10 | 355.00 | 355.00 | 330.50 | 336.00 | 303.33 | 8,533 |
| 2023-02-09 | 345.00 | 355.00 | 340.00 | 349.50 | 315.52 | 1,583 |
| 2023-02-08 | 331.00 | 350.00 | 331.00 | 343.00 | 309.65 | 7,513 |
| 2023-02-07 | 329.00 | 342.00 | 329.00 | 340.00 | 306.94 | 1,711 |
| 2023-02-06 | 310.00 | 330.00 | 310.00 | 325.00 | 293.40 | 4,018 |
| 2023-02-03 | 333.00 | 340.00 | 320.00 | 320.00 | 288.89 | 6,394 |
| 2023-02-02 | 338.00 | 344.00 | 330.00 | 332.00 | 299.72 | 4,477 |
| 2023-02-01 | 344.00 | 354.00 | 338.00 | 339.00 | 306.04 | 4,226 |
| 2023-01-31 | 354.00 | 354.00 | 338.50 | 345.00 | 311.46 | 3,371 |
| 2023-01-30 | 342.00 | 354.50 | 338.50 | 345.00 | 311.46 | 7,206 |
| 2023-01-27 | 352.50 | 355.00 | 342.00 | 350.00 | 315.97 | 12,973 |
| 2023-01-26 | 361.00 | 361.00 | 348.00 | 356.50 | 321.84 | 3,493 |
| 2023-01-25 | 343.00 | 363.00 | 342.00 | 361.00 | 325.90 | 2,851 |
| 2023-01-24 | 368.00 | 368.00 | 341.00 | 358.00 | 323.19 | 10,205 |
| 2023-01-23 | 360.50 | 370.50 | 353.50 | 366.00 | 330.42 | 5,862 |
| 2023-01-20 | 342.00 | 365.00 | 342.00 | 364.00 | 328.61 | 5,375 |
| 2023-01-19 | 350.00 | 350.00 | 316.00 | 337.50 | 304.69 | 8,093 |
| 2023-01-18 | 358.00 | 385.00 | 341.00 | 342.00 | 308.75 | 64,070 |
| 2023-01-17 | 330.00 | 359.00 | 326.00 | 351.00 | 316.87 | 15,636 |
| 2023-01-16 | 340.00 | 355.00 | 318.00 | 339.00 | 306.04 | 5,804 |
| 2023-01-13 | 330.00 | 337.00 | 326.00 | 332.00 | 299.72 | 11,633 |
| 2023-01-12 | 306.00 | 333.50 | 306.00 | 330.00 | 297.92 | 17,048 |
| 2023-01-11 | 290.00 | 306.00 | 290.00 | 306.00 | 276.25 | 7,538 |
| 2023-01-10 | 303.50 | 310.00 | 282.00 | 286.50 | 258.64 | 5,036 |
| 2023-01-09 | 280.50 | 304.00 | 280.00 | 301.00 | 271.74 | 6,573 |
| 2023-01-06 | 294.00 | 299.50 | 290.00 | 290.50 | 262.26 | 20,535 |
| 2023-01-05 | 275.00 | 296.00 | 275.00 | 293.50 | 264.96 | 5,981 |
| 2023-01-04 | 268.50 | 281.00 | 265.00 | 280.00 | 252.78 | 28,540 |
| 2023-01-03 | 270.50 | 274.00 | 260.00 | 263.50 | 237.88 | 8,460 |
| 2023-01-02 | 273.00 | 273.00 | 259.00 | 270.50 | 244.20 | 7,858 |
| 2022-12-30 | 270.00 | 284.50 | 268.00 | 273.00 | 246.46 | 4,568 |
| 2022-12-29 | 290.00 | 293.00 | 265.00 | 268.00 | 241.94 | 8,924 |
| 2022-12-28 | 268.00 | 287.50 | 268.00 | 282.50 | 255.03 | 4,414 |
| 2022-12-27 | 262.00 | 275.00 | 262.00 | 267.50 | 241.49 | 5,064 |
| 2022-12-26 | 265.00 | 265.00 | 250.00 | 262.00 | 236.53 | 20,241 |
| 2022-12-23 | 253.00 | 266.00 | 253.00 | 265.00 | 239.24 | 12,693 |
| 2022-12-22 | 243.00 | 266.00 | 241.00 | 253.50 | 228.85 | 8,528 |
| 2022-12-21 | 229.00 | 241.00 | 224.00 | 240.00 | 216.67 | 9,650 |
| 2022-12-20 | 228.00 | 230.00 | 223.00 | 229.50 | 207.19 | 1,737 |
| 2022-12-19 | 219.00 | 224.75 | 219.00 | 224.25 | 202.45 | 17,762 |
| 2022-12-16 | 212.00 | 220.00 | 210.50 | 218.75 | 197.48 | 4,329 |
| 2022-12-15 | 207.00 | 211.00 | 207.00 | 211.00 | 190.49 | 14,069 |
| 2022-12-14 | 205.00 | 210.00 | 203.00 | 207.00 | 186.87 | 11,997 |
| 2022-12-13 | 201.50 | 203.50 | 200.00 | 203.00 | 183.26 | 13,030 |
| 2022-12-12 | 199.00 | 202.75 | 190.00 | 200.00 | 180.55 | 37,931 |
| 2022-12-07 | 200.00 | 202.00 | 192.25 | 199.00 | 179.65 | 9,333 |
| 2022-12-06 | 195.00 | 195.00 | 185.50 | 193.00 | 174.24 | 34,285 |
| 2022-12-05 | 190.00 | 192.00 | 185.00 | 190.00 | 171.53 | 6,755 |
| 2022-12-02 | 194.25 | 194.25 | 181.75 | 190.00 | 171.53 | 47,502 |
| 2022-12-01 | 188.00 | 194.00 | 185.00 | 190.00 | 171.53 | 4,941 |
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.