Procter & Gamble DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17,000.00 | 17,270.00 | 16,840.00 | 17,180.00 | 17,180.00 | 50,698 |
| 2026-10-15 | 16,900.00 | 17,240.00 | 16,550.00 | 16,900.00 | 16,900.00 | 41,655 |
| 2026-10-14 | 16,530.00 | 16,850.00 | 16,530.00 | 16,820.00 | 16,820.00 | 95,091 |
| 2026-10-13 | 16,470.00 | 16,730.00 | 16,340.00 | 16,410.00 | 16,410.00 | 33,881 |
| 2026-10-09 | 16,190.00 | 16,310.00 | 16,140.00 | 16,300.00 | 16,300.00 | 14,909 |
| 2026-10-08 | 16,010.00 | 16,200.00 | 15,750.00 | 16,170.00 | 16,170.00 | 14,836 |
| 2026-10-07 | 15,900.00 | 16,100.00 | 15,550.00 | 15,890.00 | 15,890.00 | 15,707 |
| 2026-10-06 | 15,820.00 | 16,040.00 | 15,740.00 | 15,950.00 | 15,950.00 | 25,846 |
| 2026-10-05 | 15,710.00 | 15,730.00 | 15,480.00 | 15,630.00 | 15,630.00 | 16,612 |
| 2026-10-02 | 15,650.00 | 15,730.00 | 15,520.00 | 15,690.00 | 15,690.00 | 14,869 |
| 2026-10-01 | 15,630.00 | 15,660.00 | 15,470.00 | 15,610.00 | 15,610.00 | 13,258 |
| 2026-09-30 | 15,960.00 | 16,020.00 | 15,620.00 | 15,660.00 | 15,660.00 | 14,054 |
| 2026-09-29 | 16,130.00 | 16,130.00 | 15,850.00 | 15,960.00 | 15,960.00 | 54,713 |
| 2026-09-28 | 15,880.00 | 16,120.00 | 15,750.00 | 16,110.00 | 16,110.00 | 42,681 |
| 2026-09-25 | 15,800.00 | 15,820.00 | 15,700.00 | 15,770.00 | 15,770.00 | 6,906 |
| 2026-09-24 | 15,930.00 | 15,970.00 | 15,690.00 | 15,730.00 | 15,730.00 | 15,142 |
| 2026-09-23 | 15,750.00 | 15,900.00 | 15,700.00 | 15,760.00 | 15,760.00 | 24,088 |
| 2026-09-22 | 15,690.00 | 15,800.00 | 15,630.00 | 15,770.00 | 15,770.00 | 18,799 |
| 2026-09-21 | 15,590.00 | 15,650.00 | 15,490.00 | 15,550.00 | 15,550.00 | 10,906 |
| 2026-09-18 | 15,700.00 | 15,700.00 | 15,500.00 | 15,570.00 | 15,570.00 | 5,851 |
| 2026-09-17 | 15,660.00 | 15,730.00 | 15,580.00 | 15,680.00 | 15,680.00 | 17,712 |
| 2026-09-16 | 15,510.00 | 15,790.00 | 15,510.00 | 15,660.00 | 15,660.00 | 19,578 |
| 2026-09-15 | 15,480.00 | 15,650.00 | 15,280.00 | 15,560.00 | 15,560.00 | 10,296 |
| 2026-09-14 | 15,670.00 | 15,800.00 | 15,480.00 | 15,520.00 | 15,520.00 | 11,605 |
| 2026-09-11 | 15,270.00 | 15,530.00 | 15,260.00 | 15,480.00 | 15,480.00 | 17,635 |
| 2026-09-10 | 15,330.00 | 15,330.00 | 15,090.00 | 15,250.00 | 15,250.00 | 18,096 |
| 2026-09-09 | 15,270.00 | 15,290.00 | 15,100.00 | 15,170.00 | 15,170.00 | 23,070 |
| 2026-09-08 | 15,500.00 | 15,520.00 | 15,290.00 | 15,490.00 | 15,490.00 | 22,885 |
| 2026-09-07 | 15,500.00 | 15,800.00 | 15,160.00 | 15,620.00 | 15,620.00 | 5,769 |
| 2026-09-04 | 15,540.00 | 15,570.00 | 15,410.00 | 15,490.00 | 15,490.00 | 9,567 |
| 2026-09-03 | 15,730.00 | 15,770.00 | 15,500.00 | 15,570.00 | 15,570.00 | 11,278 |
| 2026-09-02 | 15,610.00 | 15,790.00 | 15,470.00 | 15,700.00 | 15,700.00 | 17,389 |
| 2026-09-01 | 15,620.00 | 15,790.00 | 15,450.00 | 15,500.00 | 15,500.00 | 15,475 |
| 2026-08-31 | 15,400.00 | 15,570.00 | 15,230.00 | 15,490.00 | 15,490.00 | 18,126 |
| 2026-08-28 | 15,310.00 | 15,450.00 | 15,310.00 | 15,390.00 | 15,390.00 | 11,450 |
| 2026-08-27 | 15,470.00 | 15,470.00 | 15,230.00 | 15,300.00 | 15,300.00 | 18,751 |
| 2026-08-26 | 15,560.00 | 15,590.00 | 15,450.00 | 15,550.00 | 15,550.00 | 16,809 |
| 2026-08-25 | 15,580.00 | 15,590.00 | 15,460.00 | 15,500.00 | 15,500.00 | 16,557 |
| 2026-08-24 | 15,400.00 | 15,680.00 | 15,400.00 | 15,630.00 | 15,630.00 | 14,872 |
| 2026-08-21 | 15,120.00 | 15,400.00 | 15,000.00 | 15,370.00 | 15,370.00 | 51,968 |
| 2026-08-20 | 15,210.00 | 15,270.00 | 15,040.00 | 15,160.00 | 15,160.00 | 20,829 |
| 2026-08-19 | 15,120.00 | 15,430.00 | 15,120.00 | 15,210.00 | 15,210.00 | 26,956 |
| 2026-08-18 | 15,200.00 | 15,240.00 | 15,010.00 | 15,110.00 | 15,110.00 | 84,024 |
| 2026-08-17 | 15,210.00 | 15,210.00 | 15,210.00 | 15,210.00 | 15,210.00 | 0 |
| 2026-08-14 | 15,260.00 | 15,280.00 | 15,150.00 | 15,210.00 | 15,210.00 | 13,903 |
| 2026-08-13 | 15,250.00 | 15,430.00 | 15,220.00 | 15,230.00 | 15,230.00 | 17,023 |
| 2026-08-12 | 15,290.00 | 15,340.00 | 15,150.00 | 15,280.00 | 15,280.00 | 11,530 |
| 2026-08-11 | 15,520.00 | 15,520.00 | 15,180.00 | 15,350.00 | 15,350.00 | 22,885 |
| 2026-08-10 | 15,450.00 | 15,460.00 | 15,210.00 | 15,410.00 | 15,410.00 | 29,750 |
| 2026-08-07 | 15,420.00 | 15,420.00 | 15,170.00 | 15,390.00 | 15,390.00 | 17,633 |
| 2026-08-06 | 15,500.00 | 15,630.00 | 15,300.00 | 15,420.00 | 15,420.00 | 22,631 |
| 2026-08-05 | 15,600.00 | 15,620.00 | 15,240.00 | 15,470.00 | 15,470.00 | 32,155 |
| 2026-08-04 | 15,400.00 | 15,610.00 | 15,200.00 | 15,590.00 | 15,590.00 | 22,058 |
| 2026-08-03 | 15,250.00 | 15,500.00 | 15,160.00 | 15,280.00 | 15,280.00 | 20,424 |
| 2026-07-31 | 14,800.00 | 15,220.00 | 14,800.00 | 15,200.00 | 15,200.00 | 28,571 |
| 2026-07-30 | 15,360.00 | 15,360.00 | 14,960.00 | 15,010.00 | 15,010.00 | 33,630 |
| 2026-07-29 | 15,100.00 | 15,520.00 | 15,000.00 | 15,430.00 | 15,430.00 | 21,336 |
| 2026-07-28 | 16,000.00 | 16,430.00 | 15,830.00 | 15,880.00 | 15,880.00 | 26,716 |
| 2026-07-27 | 15,960.00 | 16,000.00 | 15,760.00 | 15,850.00 | 15,850.00 | 11,398 |
| 2026-07-24 | 15,530.00 | 15,710.00 | 15,380.00 | 15,670.00 | 15,670.00 | 15,538 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 110.1204 USD |
| 2026-04-24 | 110.1204 USD |
| 2026-01-23 | 106.9124 USD |
| 2025-10-24 | 106.9124 USD |
| 2025-07-18 | 106.9124 USD |
| 2025-04-21 | 106.9124 USD |
| 2025-01-24 | 101.8243 USD |
| 2024-10-18 | 101.8243 USD |
| 2024-07-19 | 101.8243 USD |
| 2024-04-18 | 101.8243 USD |
| 2024-01-18 | 285.5025 USD |
| 2023-10-19 | 285.5025 USD |
| 2023-07-20 | 285.5025 USD |
| 2023-04-20 | 285.5025 USD |
| 2023-01-19 | 277.1866 USD |
| 2022-10-20 | 277.1866 USD |
| 2022-07-21 | 277.1866 USD |
| 2022-04-21 | 277.1866 USD |
| 2022-01-20 | 263.9843 USD |
| 2021-10-21 | 263.9843 USD |
| 2021-07-22 | 263.9843 USD |
| 2021-04-22 | 263.9843 USD |
| 2020-07-23 | 239.9775 USD |
| 2020-04-23 | 239.9775 USD |
| 2020-01-23 | 226.3807 USD |
| 2019-10-17 | 226.3807 USD |
| 2019-07-18 | 226.3807 USD |
| 2019-04-17 | 226.3807 USD |
| 2019-01-17 | 217.6702 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.