Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MOLI.BA stock page

Molinos Rio de la Plata SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-063,830.003,850.003,555.003,590.003,590.0012,314
2025-11-053,900.003,995.003,730.003,795.003,795.0023,986
2025-11-043,990.003,990.003,705.003,900.003,900.0031,894
2025-11-033,860.004,150.003,740.004,025.004,025.0055,061
2025-10-313,550.004,000.003,550.003,825.003,825.0043,758
2025-10-303,530.003,850.003,210.003,465.003,465.0066,200
2025-10-293,150.003,700.003,050.003,505.003,505.0070,326
2025-10-282,780.003,150.002,780.003,000.003,000.0048,099
2025-10-272,900.003,300.002,715.002,775.002,775.0062,031
2025-10-242,650.002,700.002,465.002,530.002,530.0031,215
2025-10-232,520.002,690.002,460.002,580.002,580.0019,655
2025-10-222,525.002,580.002,445.002,520.002,520.0012,262
2025-10-212,460.002,530.002,400.002,510.002,510.0024,218
2025-10-202,460.002,460.002,320.002,405.002,405.0042,754
2025-10-172,300.002,480.002,210.002,410.002,410.0016,339
2025-10-162,300.002,350.002,205.002,270.002,270.009,772
2025-10-152,250.002,380.002,200.002,310.002,310.0023,432
2025-10-142,380.002,425.002,230.002,250.002,250.0020,790
2025-10-132,400.002,400.002,305.002,325.002,325.007,559
2025-10-102,345.002,345.002,345.002,345.002,345.000
2025-10-092,250.002,450.002,220.002,345.002,345.0027,332
2025-10-082,185.002,290.002,170.002,215.002,215.0035,729
2025-10-072,200.002,250.002,100.002,180.002,180.0050,360
2025-10-062,200.002,290.002,160.002,190.002,190.0021,207
2025-10-032,300.002,385.002,185.002,230.002,230.0024,519
2025-10-022,240.002,395.002,190.002,270.002,270.0014,859
2025-10-012,240.002,350.002,165.002,215.002,215.0014,293
2025-09-302,320.002,345.002,160.002,235.002,235.0013,364
2025-09-292,330.002,350.002,120.002,275.002,275.0013,247
2025-09-262,410.002,460.002,235.002,305.002,305.0022,318
2025-09-252,745.002,745.002,380.002,420.002,420.0039,774
2025-09-242,650.002,900.002,630.002,700.002,700.0033,381
2025-09-232,560.002,800.002,550.002,690.002,690.0040,481
2025-09-222,220.002,780.002,220.002,505.002,505.0041,550
2025-09-192,335.002,335.002,200.002,300.002,300.0018,246
2025-09-182,400.002,520.002,230.002,335.002,335.0033,169
2025-09-172,370.002,540.002,290.002,410.002,410.0031,822
2025-09-162,255.002,450.002,170.002,295.002,295.0023,080
2025-09-152,280.002,345.002,140.002,245.002,245.0010,255
2025-09-122,550.002,550.002,220.002,280.002,280.0016,693
2025-09-112,310.002,630.002,305.002,445.002,445.0040,946
2025-09-102,420.002,900.002,420.002,790.002,293.5149,295
2025-09-092,320.002,630.002,275.002,365.001,944.1410,016
2025-09-082,400.002,400.002,050.002,300.001,890.7115,751
2025-09-052,370.002,490.002,360.002,420.001,989.3611,075
2025-09-042,305.002,375.002,280.002,365.002,365.0016,500
2025-09-032,520.002,595.002,285.002,300.002,300.0035,318
2025-09-022,555.002,580.002,380.002,480.002,480.0026,780
2025-09-012,665.002,780.002,480.002,535.002,535.0024,430
2025-08-292,775.002,780.002,615.002,735.002,735.003,653
2025-08-282,840.002,840.002,710.002,760.002,760.003,608
2025-08-272,890.002,960.002,690.002,730.002,730.007,439
2025-08-262,750.003,050.002,580.002,925.002,925.0011,534
2025-08-252,885.002,925.002,700.002,710.002,710.0016,204
2025-08-222,960.002,960.002,805.002,880.002,880.006,613
2025-08-212,900.003,000.002,830.002,890.002,890.005,367
2025-08-202,895.002,980.002,835.002,860.002,860.008,102
2025-08-192,900.003,000.002,830.002,835.002,835.008,453
2025-08-183,000.003,080.002,875.002,920.002,920.0010,305
2025-08-143,065.003,140.002,875.002,930.002,930.0010,658
← NewerPage 5 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-05-025.9043 ARS
2023-03-3138.2295 ARS
2022-05-054.9152 ARS
2021-05-036.4543 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.