Molinos Rio de la Plata SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 130.00 | 142.75 | 130.00 | 137.75 | 119.41 | 19,295 |
| 2022-03-07 | 130.00 | 146.00 | 130.00 | 133.50 | 115.72 | 13,940 |
| 2022-03-04 | 140.00 | 140.00 | 129.00 | 129.75 | 112.47 | 12,406 |
| 2022-03-03 | 137.00 | 141.50 | 137.00 | 138.75 | 120.27 | 10,522 |
| 2022-03-02 | 128.00 | 135.50 | 127.00 | 134.00 | 116.16 | 7,318 |
| 2022-02-25 | 129.50 | 136.50 | 127.00 | 128.00 | 110.96 | 6,745 |
| 2022-02-24 | 125.00 | 129.00 | 123.50 | 127.00 | 110.09 | 9,072 |
| 2022-02-23 | 119.00 | 125.50 | 118.00 | 121.75 | 105.54 | 2,793 |
| 2022-02-22 | 123.50 | 123.50 | 117.50 | 118.25 | 102.50 | 7,471 |
| 2022-02-21 | 129.50 | 129.50 | 120.00 | 122.25 | 105.97 | 8,999 |
| 2022-02-18 | 135.50 | 135.50 | 125.00 | 126.75 | 109.87 | 7,471 |
| 2022-02-17 | 131.00 | 136.00 | 131.00 | 134.50 | 116.59 | 8,008 |
| 2022-02-16 | 129.50 | 132.00 | 126.00 | 130.50 | 113.12 | 4,323 |
| 2022-02-15 | 130.00 | 131.00 | 127.00 | 127.75 | 110.74 | 1,815 |
| 2022-02-14 | 131.00 | 132.00 | 130.00 | 130.25 | 112.91 | 6,968 |
| 2022-02-11 | 130.00 | 131.00 | 129.00 | 130.00 | 112.69 | 9,808 |
| 2022-02-10 | 126.00 | 129.00 | 126.00 | 128.25 | 111.17 | 8,977 |
| 2022-02-09 | 127.00 | 127.00 | 125.00 | 126.25 | 109.44 | 904 |
| 2022-02-08 | 127.75 | 128.00 | 122.25 | 124.75 | 108.14 | 3,398 |
| 2022-02-07 | 125.00 | 127.50 | 125.00 | 127.25 | 110.31 | 2,521 |
| 2022-02-04 | 120.00 | 124.75 | 120.00 | 121.00 | 104.89 | 1,941 |
| 2022-02-03 | 123.00 | 123.00 | 120.00 | 122.00 | 105.76 | 2,534 |
| 2022-02-02 | 124.00 | 125.00 | 123.00 | 123.50 | 107.06 | 491 |
| 2022-02-01 | 127.50 | 127.50 | 123.00 | 123.00 | 106.62 | 757 |
| 2022-01-31 | 119.75 | 123.00 | 119.50 | 122.50 | 106.19 | 1,970 |
| 2022-01-28 | 123.25 | 124.00 | 119.00 | 119.75 | 103.80 | 1,193 |
| 2022-01-27 | 120.00 | 120.00 | 118.00 | 118.00 | 102.29 | 917 |
| 2022-01-26 | 119.00 | 120.00 | 118.25 | 120.00 | 104.02 | 6,635 |
| 2022-01-25 | 120.00 | 123.00 | 118.00 | 119.00 | 103.15 | 1,592 |
| 2022-01-24 | 122.00 | 122.00 | 118.50 | 119.00 | 103.15 | 2,557 |
| 2022-01-21 | 129.00 | 130.00 | 119.75 | 122.00 | 105.76 | 8,249 |
| 2022-01-20 | 127.50 | 127.75 | 127.25 | 127.75 | 110.74 | 650 |
| 2022-01-19 | 125.00 | 128.75 | 125.00 | 127.50 | 110.52 | 1,912 |
| 2022-01-18 | 127.25 | 127.25 | 123.00 | 125.00 | 108.36 | 2,669 |
| 2022-01-17 | 130.00 | 130.00 | 123.00 | 127.00 | 110.09 | 3,206 |
| 2022-01-14 | 125.00 | 129.00 | 125.00 | 128.25 | 111.17 | 1,499 |
| 2022-01-13 | 123.00 | 130.00 | 123.00 | 125.00 | 108.36 | 1,613 |
| 2022-01-12 | 121.25 | 123.50 | 121.25 | 123.00 | 106.62 | 1,841 |
| 2022-01-11 | 124.50 | 124.50 | 123.00 | 123.00 | 106.62 | 2,294 |
| 2022-01-10 | 124.00 | 125.00 | 122.75 | 124.50 | 107.92 | 1,222 |
| 2022-01-07 | 120.00 | 124.50 | 119.75 | 124.00 | 107.49 | 2,372 |
| 2022-01-06 | 117.00 | 120.00 | 117.00 | 119.75 | 103.80 | 8,664 |
| 2022-01-05 | 122.00 | 122.00 | 117.50 | 117.50 | 101.85 | 1,524 |
| 2022-01-04 | 122.00 | 123.00 | 119.50 | 119.75 | 103.80 | 2,124 |
| 2022-01-03 | 123.50 | 124.50 | 120.25 | 121.50 | 105.32 | 6,395 |
| 2021-12-30 | 122.00 | 124.00 | 122.00 | 124.00 | 107.49 | 304 |
| 2021-12-29 | 120.25 | 123.50 | 120.25 | 122.00 | 105.76 | 282 |
| 2021-12-28 | 120.00 | 124.50 | 120.00 | 124.00 | 107.49 | 530 |
| 2021-12-27 | 123.50 | 124.50 | 123.50 | 123.50 | 107.06 | 2,805 |
| 2021-12-23 | 121.50 | 124.50 | 121.50 | 123.50 | 107.06 | 3,066 |
| 2021-12-22 | 121.00 | 122.00 | 120.00 | 122.00 | 105.76 | 1,057 |
| 2021-12-21 | 120.25 | 124.00 | 120.00 | 120.00 | 104.02 | 6,208 |
| 2021-12-20 | 118.00 | 123.75 | 118.00 | 120.25 | 104.24 | 2,920 |
| 2021-12-17 | 123.00 | 124.00 | 120.00 | 123.75 | 107.27 | 3,020 |
| 2021-12-16 | 121.25 | 123.00 | 117.00 | 119.00 | 103.15 | 21,640 |
| 2021-12-15 | 120.25 | 122.50 | 119.00 | 119.50 | 103.59 | 2,625 |
| 2021-12-14 | 121.25 | 121.25 | 118.50 | 119.00 | 103.15 | 8,475 |
| 2021-12-13 | 118.00 | 122.50 | 118.00 | 121.00 | 104.89 | 21,135 |
| 2021-12-10 | 122.00 | 122.00 | 120.25 | 120.50 | 104.45 | 2,374 |
| 2021-12-09 | 123.00 | 123.50 | 120.00 | 120.00 | 104.02 | 6,945 |
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.