Molinos Rio de la Plata SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 188.00 | 194.00 | 185.00 | 190.00 | 171.53 | 4,941 |
| 2022-11-30 | 188.00 | 189.75 | 185.00 | 188.00 | 169.72 | 4,391 |
| 2022-11-29 | 179.75 | 188.25 | 179.75 | 187.00 | 168.82 | 6,964 |
| 2022-11-28 | 179.50 | 183.00 | 178.50 | 179.75 | 162.27 | 6,022 |
| 2022-11-25 | 180.00 | 180.00 | 174.75 | 178.00 | 160.69 | 3,586 |
| 2022-11-24 | 186.00 | 186.00 | 178.00 | 181.50 | 163.85 | 2,235 |
| 2022-11-23 | 188.00 | 189.00 | 174.00 | 182.00 | 164.31 | 9,007 |
| 2022-11-22 | 181.00 | 186.25 | 177.00 | 184.00 | 166.11 | 28,103 |
| 2022-11-18 | 166.25 | 180.00 | 165.00 | 177.25 | 160.02 | 5,199 |
| 2022-11-17 | 168.75 | 171.00 | 165.00 | 169.50 | 153.02 | 1,833 |
| 2022-11-16 | 169.00 | 172.00 | 164.75 | 168.75 | 152.34 | 4,761 |
| 2022-11-15 | 172.00 | 175.00 | 168.50 | 168.50 | 152.12 | 8,756 |
| 2022-11-14 | 166.00 | 172.50 | 166.00 | 171.00 | 154.37 | 6,397 |
| 2022-11-11 | 172.75 | 172.75 | 166.00 | 170.50 | 153.92 | 1,372 |
| 2022-11-10 | 163.00 | 171.00 | 160.00 | 169.00 | 152.57 | 10,979 |
| 2022-11-09 | 172.00 | 172.00 | 166.25 | 166.25 | 150.09 | 1,067 |
| 2022-11-08 | 168.00 | 173.00 | 168.00 | 171.00 | 154.37 | 1,899 |
| 2022-11-07 | 169.50 | 173.00 | 161.00 | 167.50 | 151.21 | 2,916 |
| 2022-11-04 | 165.00 | 171.75 | 163.00 | 169.00 | 152.57 | 1,257 |
| 2022-11-03 | 166.00 | 169.00 | 157.00 | 164.25 | 148.28 | 4,474 |
| 2022-11-02 | 166.25 | 171.00 | 164.00 | 167.00 | 150.76 | 3,266 |
| 2022-11-01 | 170.00 | 174.75 | 169.00 | 169.75 | 153.25 | 2,129 |
| 2022-10-31 | 172.50 | 174.00 | 170.00 | 172.50 | 155.73 | 1,840 |
| 2022-10-28 | 171.00 | 178.00 | 166.00 | 172.50 | 155.73 | 3,933 |
| 2022-10-27 | 171.50 | 174.00 | 169.75 | 171.25 | 154.60 | 17,121 |
| 2022-10-26 | 170.00 | 171.75 | 165.00 | 171.75 | 155.05 | 2,844 |
| 2022-10-25 | 170.00 | 172.00 | 165.00 | 169.50 | 153.02 | 2,469 |
| 2022-10-24 | 165.75 | 174.00 | 165.00 | 169.25 | 152.79 | 7,002 |
| 2022-10-21 | 155.50 | 168.00 | 155.50 | 165.75 | 149.63 | 7,927 |
| 2022-10-20 | 155.25 | 162.25 | 154.00 | 156.75 | 141.51 | 3,281 |
| 2022-10-19 | 161.75 | 165.50 | 155.00 | 155.75 | 140.61 | 19,762 |
| 2022-10-18 | 168.50 | 168.50 | 164.00 | 166.00 | 149.86 | 7,729 |
| 2022-10-17 | 174.00 | 175.00 | 168.00 | 171.00 | 154.37 | 6,885 |
| 2022-10-14 | 171.25 | 172.50 | 170.50 | 170.50 | 153.92 | 2,275 |
| 2022-10-13 | 164.00 | 174.00 | 163.50 | 171.00 | 154.37 | 6,537 |
| 2022-10-12 | 167.00 | 177.75 | 166.00 | 169.50 | 153.02 | 4,267 |
| 2022-10-11 | 166.25 | 174.00 | 163.50 | 172.00 | 155.28 | 9,539 |
| 2022-10-06 | 167.00 | 173.00 | 167.00 | 170.00 | 153.47 | 3,430 |
| 2022-10-05 | 172.00 | 172.00 | 167.25 | 167.75 | 151.44 | 17,480 |
| 2022-10-04 | 170.50 | 181.00 | 169.25 | 170.00 | 153.47 | 16,865 |
| 2022-10-03 | 166.00 | 178.00 | 166.00 | 173.00 | 156.18 | 5,374 |
| 2022-09-30 | 170.00 | 172.00 | 166.00 | 166.00 | 149.86 | 3,772 |
| 2022-09-29 | 167.00 | 172.00 | 166.00 | 167.75 | 151.44 | 2,774 |
| 2022-09-28 | 170.00 | 178.75 | 166.00 | 171.50 | 154.83 | 3,790 |
| 2022-09-27 | 171.00 | 179.50 | 171.00 | 171.00 | 154.37 | 887 |
| 2022-09-26 | 180.00 | 180.00 | 175.00 | 175.00 | 157.99 | 875 |
| 2022-09-23 | 177.50 | 177.50 | 168.00 | 175.00 | 157.99 | 2,630 |
| 2022-09-22 | 182.00 | 185.00 | 178.00 | 178.00 | 160.69 | 1,553 |
| 2022-09-21 | 178.50 | 183.00 | 178.25 | 182.75 | 164.98 | 3,729 |
| 2022-09-20 | 192.00 | 194.25 | 183.00 | 183.50 | 165.66 | 5,541 |
| 2022-09-19 | 192.00 | 192.00 | 181.50 | 189.50 | 171.08 | 6,613 |
| 2022-09-16 | 188.50 | 192.00 | 188.00 | 188.00 | 169.72 | 3,470 |
| 2022-09-15 | 188.25 | 189.00 | 185.00 | 186.50 | 168.37 | 6,898 |
| 2022-09-14 | 188.00 | 190.00 | 183.00 | 188.25 | 169.95 | 6,261 |
| 2022-09-13 | 188.00 | 190.00 | 183.50 | 186.50 | 168.37 | 1,873 |
| 2022-09-12 | 190.00 | 192.00 | 187.00 | 187.50 | 169.27 | 3,306 |
| 2022-09-09 | 193.00 | 195.50 | 190.00 | 191.25 | 172.66 | 8,389 |
| 2022-09-08 | 189.75 | 194.00 | 185.50 | 192.75 | 174.01 | 3,705 |
| 2022-09-07 | 180.00 | 193.50 | 180.00 | 189.75 | 171.30 | 7,998 |
| 2022-09-06 | 187.00 | 195.00 | 185.50 | 188.25 | 169.95 | 3,252 |
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.