Molinos Rio de la Plata SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 150.00 | 150.00 | 150.00 | 150.00 | 94.126 | 0 |
| 2022-08-25 | 150.00 | 150.00 | 150.00 | 150.00 | 94.126 | 0 |
| 2022-08-24 | 150.00 | 150.00 | 150.00 | 150.00 | 94.126 | 0 |
| 2022-08-23 | 150.00 | 150.00 | 150.00 | 150.00 | 94.126 | 0 |
| 2022-08-22 | 150.00 | 150.00 | 150.00 | 150.00 | 94.126 | 0 |
| 2022-08-19 | 150.00 | 150.00 | 150.00 | 150.00 | 94.126 | 0 |
| 2022-08-18 | 150.00 | 150.00 | 150.00 | 150.00 | 94.126 | 0 |
| 2022-08-17 | 150.00 | 150.00 | 150.00 | 150.00 | 94.126 | 0 |
| 2022-08-16 | 150.00 | 150.00 | 150.00 | 150.00 | 94.126 | 0 |
| 2022-08-12 | 150.00 | 150.00 | 150.00 | 150.00 | 94.126 | 0 |
| 2022-08-11 | 150.00 | 150.00 | 150.00 | 150.00 | 94.126 | 0 |
| 2022-08-10 | 150.00 | 150.00 | 150.00 | 150.00 | 94.126 | 0 |
| 2022-08-09 | 150.00 | 150.00 | 150.00 | 150.00 | 94.126 | 0 |
| 2022-08-08 | 150.00 | 150.00 | 150.00 | 150.00 | 94.126 | 0 |
| 2022-08-05 | 150.00 | 150.00 | 150.00 | 150.00 | 94.126 | 0 |
| 2022-08-04 | 150.00 | 150.00 | 150.00 | 150.00 | 94.126 | 0 |
| 2022-08-03 | 150.00 | 150.00 | 150.00 | 150.00 | 94.126 | 0 |
| 2022-08-02 | 150.00 | 150.00 | 150.00 | 150.00 | 94.126 | 0 |
| 2022-08-01 | 150.00 | 150.00 | 150.00 | 150.00 | 94.126 | 0 |
| 2022-07-29 | 150.00 | 150.00 | 150.00 | 150.00 | 94.126 | 0 |
| 2022-07-28 | 150.00 | 150.00 | 150.00 | 150.00 | 94.126 | 0 |
| 2022-07-27 | 150.00 | 150.00 | 150.00 | 150.00 | 94.126 | 0 |
| 2022-07-26 | 150.00 | 150.00 | 150.00 | 150.00 | 94.126 | 0 |
| 2022-07-25 | 150.00 | 150.00 | 150.00 | 150.00 | 94.126 | 1 |
| 2022-07-22 | 143.00 | 143.00 | 143.00 | 143.00 | 89.733 | 0 |
| 2022-07-21 | 143.00 | 143.00 | 143.00 | 143.00 | 89.733 | 1 |
| 2022-07-20 | 136.50 | 136.50 | 136.50 | 136.50 | 85.655 | 0 |
| 2022-07-19 | 136.50 | 136.50 | 136.50 | 136.50 | 85.655 | 0 |
| 2022-07-18 | 136.50 | 136.50 | 136.50 | 136.50 | 85.655 | 0 |
| 2022-07-15 | 136.50 | 136.50 | 136.50 | 136.50 | 85.655 | 0 |
| 2022-07-14 | 136.50 | 136.50 | 136.50 | 136.50 | 85.655 | 0 |
| 2022-07-13 | 136.50 | 136.50 | 136.50 | 136.50 | 85.655 | 0 |
| 2022-07-12 | 136.50 | 136.50 | 136.50 | 136.50 | 85.655 | 0 |
| 2022-07-11 | 136.50 | 136.50 | 136.50 | 136.50 | 85.655 | 0 |
| 2022-07-08 | 136.50 | 136.50 | 136.50 | 136.50 | 85.655 | 0 |
| 2022-07-07 | 120.00 | 136.50 | 120.00 | 136.50 | 85.655 | 7 |
| 2022-07-06 | 115.00 | 115.00 | 115.00 | 115.00 | 72.163 | 0 |
| 2022-07-05 | 115.00 | 115.00 | 115.00 | 115.00 | 72.163 | 0 |
| 2022-07-04 | 115.00 | 115.00 | 115.00 | 115.00 | 72.163 | 0 |
| 2022-07-01 | 115.00 | 115.00 | 115.00 | 115.00 | 72.163 | 0 |
| 2022-06-30 | 115.00 | 115.00 | 115.00 | 115.00 | 72.163 | 350 |
| 2022-06-29 | 110.00 | 120.00 | 110.00 | 120.00 | 75.301 | 8 |
| 2022-06-28 | 108.50 | 108.50 | 108.50 | 108.50 | 68.084 | 0 |
| 2022-06-27 | 108.50 | 108.50 | 108.50 | 108.50 | 68.084 | 0 |
| 2022-06-24 | 108.50 | 108.50 | 108.50 | 108.50 | 68.084 | 0 |
| 2022-06-23 | 108.50 | 108.50 | 108.50 | 108.50 | 68.084 | 0 |
| 2022-06-22 | 108.50 | 108.50 | 108.50 | 108.50 | 68.084 | 10 |
| 2022-06-21 | 114.00 | 114.00 | 114.00 | 114.00 | 71.536 | 0 |
| 2022-06-16 | 114.00 | 114.00 | 114.00 | 114.00 | 71.536 | 0 |
| 2022-06-15 | 114.00 | 114.00 | 114.00 | 114.00 | 71.536 | 1 |
| 2022-06-14 | 120.00 | 120.00 | 120.00 | 120.00 | 75.301 | 0 |
| 2022-06-13 | 120.00 | 120.00 | 120.00 | 120.00 | 75.301 | 0 |
| 2022-06-10 | 120.00 | 120.00 | 120.00 | 120.00 | 75.301 | 0 |
| 2022-06-09 | 120.00 | 120.00 | 120.00 | 120.00 | 75.301 | 0 |
| 2022-06-08 | 120.00 | 120.00 | 120.00 | 120.00 | 75.301 | 0 |
| 2022-06-07 | 120.00 | 120.00 | 120.00 | 120.00 | 75.301 | 0 |
| 2022-06-06 | 120.00 | 120.00 | 120.00 | 120.00 | 75.301 | 0 |
| 2022-06-03 | 120.00 | 120.00 | 120.00 | 120.00 | 75.301 | 0 |
| 2022-06-02 | 120.00 | 120.00 | 120.00 | 120.00 | 75.301 | 1 |
| 2022-06-01 | 120.00 | 120.00 | 120.00 | 120.00 | 75.301 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-11 | 496.4870 ARS |
| 2024-12-18 | 406.1264 ARS |
| 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.