Molinos Rio de la Plata SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 125.00 | 125.00 | 120.00 | 123.00 | 106.62 | 5,285 |
| 2021-12-06 | 119.00 | 123.00 | 119.00 | 120.50 | 104.45 | 12,006 |
| 2021-12-03 | 124.00 | 124.00 | 120.50 | 121.75 | 105.54 | 503 |
| 2021-12-02 | 118.25 | 124.00 | 118.25 | 123.25 | 106.84 | 2,676 |
| 2021-12-01 | 118.00 | 124.25 | 118.00 | 124.25 | 107.71 | 6,265 |
| 2021-11-30 | 120.00 | 120.00 | 118.00 | 118.00 | 102.29 | 16,347 |
| 2021-11-29 | 118.00 | 121.50 | 118.00 | 119.00 | 103.15 | 11,214 |
| 2021-11-26 | 117.00 | 122.75 | 117.00 | 119.00 | 103.15 | 3,181 |
| 2021-11-25 | 118.00 | 123.00 | 118.00 | 123.00 | 106.62 | 7,229 |
| 2021-11-24 | 122.50 | 123.00 | 117.00 | 118.00 | 102.29 | 983 |
| 2021-11-23 | 122.50 | 122.50 | 116.00 | 117.00 | 101.42 | 10,194 |
| 2021-11-19 | 124.00 | 124.00 | 122.00 | 122.25 | 105.97 | 5,036 |
| 2021-11-18 | 118.00 | 124.00 | 116.50 | 122.75 | 106.41 | 9,545 |
| 2021-11-17 | 119.00 | 122.00 | 118.00 | 120.00 | 104.02 | 4,422 |
| 2021-11-16 | 125.00 | 125.00 | 118.00 | 122.50 | 106.19 | 7,736 |
| 2021-11-15 | 124.00 | 129.00 | 123.00 | 127.00 | 110.09 | 8,627 |
| 2021-11-12 | 125.00 | 129.00 | 124.00 | 125.50 | 108.79 | 7,643 |
| 2021-11-11 | 130.00 | 130.00 | 125.00 | 127.00 | 110.09 | 9,219 |
| 2021-11-10 | 127.00 | 130.00 | 123.00 | 127.75 | 110.74 | 16,295 |
| 2021-11-09 | 125.00 | 128.00 | 123.00 | 126.50 | 109.66 | 11,150 |
| 2021-11-08 | 117.00 | 128.00 | 117.00 | 127.00 | 110.09 | 8,881 |
| 2021-11-05 | 125.00 | 125.00 | 119.00 | 119.25 | 103.37 | 11,401 |
| 2021-11-04 | 121.50 | 128.50 | 120.00 | 122.25 | 105.97 | 10,429 |
| 2021-11-03 | 121.50 | 125.00 | 121.50 | 123.25 | 106.84 | 7,846 |
| 2021-11-02 | 121.00 | 121.00 | 117.00 | 119.25 | 103.37 | 24,239 |
| 2021-11-01 | 114.00 | 121.00 | 113.50 | 120.25 | 104.24 | 42,198 |
| 2021-10-29 | 113.50 | 114.00 | 112.25 | 113.75 | 98.604 | 12,652 |
| 2021-10-28 | 112.00 | 114.00 | 112.00 | 113.25 | 98.170 | 6,579 |
| 2021-10-27 | 111.00 | 112.25 | 110.00 | 111.75 | 96.870 | 15,323 |
| 2021-10-26 | 110.00 | 112.50 | 110.00 | 111.00 | 96.220 | 6,099 |
| 2021-10-25 | 107.00 | 112.00 | 107.00 | 109.75 | 95.136 | 8,819 |
| 2021-10-22 | 106.00 | 110.00 | 106.00 | 109.00 | 94.486 | 9,697 |
| 2021-10-21 | 110.00 | 110.00 | 105.00 | 108.50 | 94.053 | 9,869 |
| 2021-10-20 | 108.00 | 108.50 | 106.00 | 108.50 | 94.053 | 9,005 |
← NewerPage 21 of 21 · 1,234 trading days
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.