Molinos Rio de la Plata SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 186.00 | 194.00 | 182.00 | 193.25 | 174.46 | 6,965 |
| 2022-09-01 | 184.00 | 185.00 | 178.00 | 182.00 | 164.31 | 3,563 |
| 2022-08-31 | 188.00 | 190.25 | 180.00 | 184.50 | 166.56 | 11,628 |
| 2022-08-30 | 185.75 | 193.75 | 175.00 | 184.75 | 166.79 | 10,357 |
| 2022-08-29 | 188.00 | 196.00 | 186.00 | 190.75 | 172.20 | 16,150 |
| 2022-08-26 | 180.00 | 190.00 | 180.00 | 186.50 | 168.37 | 18,485 |
| 2022-08-25 | 185.00 | 185.75 | 179.00 | 180.00 | 162.50 | 14,270 |
| 2022-08-24 | 181.00 | 183.75 | 180.00 | 181.25 | 163.63 | 1,935 |
| 2022-08-23 | 180.00 | 181.25 | 174.00 | 181.00 | 163.40 | 5,569 |
| 2022-08-22 | 180.00 | 182.00 | 178.00 | 180.25 | 162.73 | 12,618 |
| 2022-08-19 | 174.00 | 182.25 | 174.00 | 180.50 | 162.95 | 11,511 |
| 2022-08-18 | 164.25 | 181.00 | 164.25 | 177.00 | 159.79 | 15,285 |
| 2022-08-17 | 158.25 | 164.75 | 158.00 | 164.25 | 148.28 | 12,750 |
| 2022-08-16 | 162.00 | 164.00 | 156.00 | 158.25 | 142.86 | 4,556 |
| 2022-08-12 | 160.00 | 161.00 | 153.00 | 158.25 | 142.86 | 21,275 |
| 2022-08-11 | 160.00 | 161.75 | 158.00 | 158.50 | 143.09 | 5,520 |
| 2022-08-10 | 157.00 | 160.00 | 156.00 | 158.00 | 142.64 | 9,442 |
| 2022-08-09 | 154.00 | 156.00 | 153.00 | 156.00 | 140.83 | 13,799 |
| 2022-08-08 | 155.50 | 157.00 | 148.00 | 154.75 | 139.70 | 7,006 |
| 2022-08-05 | 162.75 | 162.75 | 152.00 | 155.50 | 140.38 | 2,978 |
| 2022-08-04 | 155.00 | 159.00 | 154.00 | 155.00 | 139.93 | 5,678 |
| 2022-08-03 | 150.00 | 155.00 | 150.00 | 155.00 | 139.93 | 2,981 |
| 2022-08-02 | 153.00 | 157.00 | 150.00 | 150.00 | 135.42 | 5,032 |
| 2022-08-01 | 156.00 | 158.00 | 145.00 | 147.50 | 133.16 | 4,705 |
| 2022-07-29 | 158.00 | 160.00 | 152.25 | 153.25 | 138.35 | 5,377 |
| 2022-07-28 | 158.50 | 162.00 | 154.00 | 155.25 | 140.16 | 3,690 |
| 2022-07-27 | 155.00 | 159.00 | 148.00 | 158.50 | 143.09 | 6,173 |
| 2022-07-26 | 152.25 | 156.00 | 152.00 | 155.00 | 139.93 | 5,926 |
| 2022-07-25 | 150.50 | 156.00 | 150.50 | 156.00 | 140.83 | 12,019 |
| 2022-07-22 | 155.00 | 155.00 | 150.00 | 150.25 | 135.64 | 13,462 |
| 2022-07-21 | 144.00 | 152.50 | 144.00 | 149.50 | 134.96 | 80,599 |
| 2022-07-20 | 144.00 | 145.50 | 140.00 | 144.50 | 130.45 | 29,172 |
| 2022-07-19 | 141.25 | 146.00 | 141.00 | 144.25 | 130.23 | 15,198 |
| 2022-07-18 | 142.00 | 142.00 | 138.00 | 140.75 | 127.07 | 23,960 |
| 2022-07-15 | 139.25 | 140.00 | 133.00 | 138.00 | 124.58 | 1,650 |
| 2022-07-14 | 135.00 | 135.50 | 131.00 | 135.00 | 121.87 | 2,089 |
| 2022-07-13 | 139.75 | 139.75 | 131.00 | 134.75 | 121.65 | 5,877 |
| 2022-07-12 | 131.00 | 140.00 | 131.00 | 139.75 | 126.16 | 6,297 |
| 2022-07-11 | 135.00 | 140.00 | 126.00 | 135.50 | 122.33 | 8,137 |
| 2022-07-08 | 140.50 | 142.00 | 139.25 | 140.00 | 126.39 | 21,935 |
| 2022-07-07 | 133.00 | 141.00 | 132.00 | 141.00 | 127.29 | 11,539 |
| 2022-07-06 | 132.00 | 132.00 | 129.50 | 132.00 | 119.17 | 5,654 |
| 2022-07-05 | 129.00 | 133.00 | 127.00 | 131.25 | 118.49 | 13,459 |
| 2022-07-04 | 128.00 | 130.00 | 125.00 | 129.25 | 116.68 | 9,820 |
| 2022-07-01 | 132.00 | 132.00 | 127.00 | 127.25 | 114.88 | 11,582 |
| 2022-06-30 | 129.00 | 130.00 | 123.00 | 126.00 | 113.75 | 3,679 |
| 2022-06-29 | 125.00 | 127.00 | 121.00 | 125.50 | 113.30 | 5,217 |
| 2022-06-28 | 116.00 | 125.50 | 116.00 | 124.00 | 111.94 | 15,164 |
| 2022-06-27 | 120.00 | 120.00 | 116.00 | 119.50 | 107.88 | 1,597 |
| 2022-06-24 | 115.50 | 116.75 | 114.50 | 115.25 | 104.04 | 1,462 |
| 2022-06-23 | 115.00 | 115.00 | 114.50 | 114.50 | 103.37 | 931 |
| 2022-06-22 | 118.00 | 118.00 | 116.00 | 118.00 | 106.53 | 5,014 |
| 2022-06-21 | 118.75 | 120.00 | 116.00 | 116.00 | 104.72 | 6,344 |
| 2022-06-16 | 117.00 | 118.75 | 117.00 | 118.25 | 106.75 | 16,436 |
| 2022-06-15 | 114.00 | 114.50 | 114.00 | 114.25 | 103.14 | 3,357 |
| 2022-06-14 | 114.00 | 115.00 | 112.00 | 113.75 | 102.69 | 1,698 |
| 2022-06-13 | 115.00 | 119.00 | 112.00 | 115.00 | 103.82 | 5,317 |
| 2022-06-10 | 115.00 | 117.25 | 115.00 | 116.50 | 105.17 | 241 |
| 2022-06-09 | 115.00 | 117.00 | 115.00 | 116.00 | 104.72 | 2,500 |
| 2022-06-08 | 116.00 | 116.00 | 114.00 | 115.00 | 103.82 | 1,069 |
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.