Molinos Rio de la Plata SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 112.00 | 116.25 | 110.50 | 113.25 | 102.24 | 11,837 |
| 2022-06-06 | 115.50 | 120.75 | 114.75 | 115.25 | 104.04 | 2,596 |
| 2022-06-03 | 120.00 | 122.00 | 115.50 | 115.50 | 104.27 | 1,116 |
| 2022-06-02 | 116.00 | 126.00 | 116.00 | 118.00 | 106.53 | 4,455 |
| 2022-06-01 | 114.00 | 119.50 | 114.00 | 117.00 | 105.62 | 1,534 |
| 2022-05-31 | 118.00 | 120.00 | 115.00 | 117.75 | 106.30 | 8,406 |
| 2022-05-30 | 118.00 | 122.00 | 118.00 | 118.75 | 107.20 | 2,701 |
| 2022-05-27 | 113.50 | 118.00 | 113.50 | 117.00 | 105.62 | 2,240 |
| 2022-05-26 | 112.50 | 118.00 | 111.50 | 116.75 | 105.40 | 13,008 |
| 2022-05-24 | 116.00 | 116.00 | 114.00 | 114.25 | 103.14 | 5,072 |
| 2022-05-23 | 116.50 | 116.50 | 115.50 | 116.00 | 104.72 | 8,447 |
| 2022-05-20 | 118.00 | 118.00 | 115.00 | 116.25 | 104.95 | 8,108 |
| 2022-05-19 | 122.00 | 122.00 | 117.50 | 117.75 | 106.30 | 1,102 |
| 2022-05-17 | 122.00 | 122.00 | 119.50 | 119.75 | 108.11 | 2,187 |
| 2022-05-16 | 119.50 | 122.75 | 119.00 | 119.25 | 107.66 | 3,222 |
| 2022-05-13 | 122.00 | 123.50 | 120.00 | 122.75 | 110.82 | 1,566 |
| 2022-05-12 | 122.00 | 125.00 | 121.00 | 121.00 | 109.24 | 4,764 |
| 2022-05-11 | 120.00 | 123.00 | 118.50 | 121.50 | 109.69 | 4,702 |
| 2022-05-10 | 114.75 | 120.00 | 114.50 | 120.00 | 108.33 | 1,578 |
| 2022-05-09 | 121.00 | 121.00 | 110.75 | 114.25 | 103.14 | 4,709 |
| 2022-05-06 | 126.00 | 126.00 | 120.50 | 121.00 | 109.24 | 3,561 |
| 2022-05-05 | 119.00 | 125.25 | 117.00 | 120.50 | 108.78 | 1,395 |
| 2022-05-04 | 125.00 | 127.00 | 120.00 | 123.50 | 107.06 | 1,728 |
| 2022-05-03 | 125.50 | 127.00 | 125.50 | 126.75 | 109.87 | 3,877 |
| 2022-05-02 | 126.00 | 126.00 | 123.50 | 125.00 | 108.36 | 6,076 |
| 2022-04-29 | 120.50 | 126.00 | 120.00 | 124.00 | 107.49 | 4,298 |
| 2022-04-28 | 121.00 | 121.50 | 120.50 | 120.50 | 104.45 | 1,739 |
| 2022-04-27 | 118.00 | 123.00 | 118.00 | 120.50 | 104.45 | 4,763 |
| 2022-04-26 | 120.50 | 127.00 | 118.75 | 119.00 | 103.15 | 2,222 |
| 2022-04-25 | 123.00 | 123.00 | 118.50 | 120.00 | 104.02 | 8,251 |
| 2022-04-22 | 121.00 | 123.50 | 119.50 | 119.75 | 103.80 | 6,543 |
| 2022-04-21 | 123.00 | 123.00 | 119.00 | 119.75 | 103.80 | 2,580 |
| 2022-04-20 | 125.00 | 125.00 | 122.00 | 124.00 | 107.49 | 6,607 |
| 2022-04-19 | 130.00 | 133.00 | 123.75 | 125.00 | 108.36 | 7,638 |
| 2022-04-18 | 127.00 | 129.50 | 121.50 | 128.50 | 111.39 | 9,852 |
| 2022-04-13 | 122.00 | 128.00 | 122.00 | 124.75 | 108.14 | 15,245 |
| 2022-04-12 | 125.50 | 126.00 | 118.00 | 124.50 | 107.92 | 3,525 |
| 2022-04-11 | 127.00 | 127.00 | 117.00 | 123.00 | 106.62 | 4,645 |
| 2022-04-08 | 128.50 | 128.50 | 123.75 | 124.25 | 107.71 | 2,626 |
| 2022-04-07 | 125.00 | 127.75 | 121.50 | 126.00 | 109.22 | 3,175 |
| 2022-04-06 | 122.25 | 123.75 | 121.75 | 122.00 | 105.76 | 8,399 |
| 2022-04-05 | 126.00 | 126.00 | 122.50 | 122.50 | 106.19 | 10,296 |
| 2022-04-04 | 128.50 | 129.00 | 126.00 | 128.25 | 111.17 | 4,461 |
| 2022-04-01 | 135.00 | 136.00 | 122.00 | 128.50 | 111.39 | 13,658 |
| 2022-03-31 | 131.00 | 131.00 | 129.75 | 130.00 | 112.69 | 11,491 |
| 2022-03-30 | 137.00 | 140.25 | 130.00 | 134.00 | 116.16 | 2,802 |
| 2022-03-29 | 135.00 | 138.00 | 134.00 | 134.50 | 116.59 | 4,000 |
| 2022-03-28 | 136.75 | 138.00 | 135.00 | 137.75 | 119.41 | 3,286 |
| 2022-03-25 | 136.50 | 141.50 | 136.00 | 136.25 | 118.11 | 2,767 |
| 2022-03-23 | 137.00 | 137.00 | 132.50 | 136.75 | 118.54 | 2,022 |
| 2022-03-22 | 142.00 | 142.00 | 135.25 | 137.00 | 118.76 | 4,887 |
| 2022-03-21 | 134.00 | 138.00 | 134.00 | 137.00 | 118.76 | 4,910 |
| 2022-03-18 | 137.00 | 143.00 | 133.50 | 138.25 | 119.84 | 6,279 |
| 2022-03-17 | 128.00 | 143.00 | 128.00 | 139.00 | 120.49 | 9,767 |
| 2022-03-16 | 130.00 | 137.50 | 128.00 | 128.75 | 111.61 | 11,109 |
| 2022-03-15 | 137.75 | 137.75 | 130.00 | 130.75 | 113.34 | 2,379 |
| 2022-03-14 | 137.75 | 139.00 | 128.50 | 134.00 | 116.16 | 8,602 |
| 2022-03-11 | 140.00 | 141.00 | 135.00 | 137.75 | 119.41 | 4,399 |
| 2022-03-10 | 132.00 | 139.75 | 132.00 | 138.50 | 120.06 | 9,583 |
| 2022-03-09 | 142.50 | 142.50 | 134.00 | 134.50 | 116.59 | 11,533 |
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.