Procter & Gamble DRC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15,370.00	15,570.00	15,310.00	15,500.00	15,499.93	9,440
2026-07-22	15,550.00	15,810.00	15,550.00	15,630.00	15,629.93	9,948
2026-07-21	15,620.00	15,620.00	15,340.00	15,500.00	15,391.40	8,658
2026-07-20	15,690.00	15,780.00	15,550.00	15,650.00	15,540.35	8,287
2026-07-17	15,850.00	16,160.00	15,690.00	15,720.00	15,609.86	14,684
2026-07-16	15,520.00	15,830.00	15,430.00	15,800.00	15,689.30	12,900
2026-07-15	15,200.00	15,480.00	15,020.00	15,430.00	15,321.89	20,860
2026-07-14	15,530.00	15,530.00	15,100.00	15,190.00	15,083.58	28,765
2026-07-13	15,360.00	15,720.00	15,360.00	15,510.00	15,401.33	7,629
2026-07-10	15,570.00	15,570.00	15,300.00	15,340.00	15,232.52	3,418
2026-07-09	15,600.00	15,600.00	15,600.00	15,600.00	15,490.70	0
2026-07-08	15,930.00	15,930.00	15,550.00	15,600.00	15,490.70	11,988
2026-07-07	15,880.00	16,100.00	15,760.00	16,010.00	15,897.83	14,255
2026-07-06	16,110.00	16,110.00	16,110.00	16,110.00	15,997.13	0
2026-07-03	16,450.00	16,450.00	15,430.00	16,110.00	15,997.13	3,730
2026-07-02	15,490.00	15,940.00	15,490.00	15,880.00	15,768.74	26,563
2026-07-01	15,340.00	15,480.00	15,200.00	15,400.00	15,292.10	18,605
2026-06-30	15,250.00	15,340.00	14,950.00	15,260.00	15,153.09	19,911
2026-06-29	15,330.00	15,420.00	15,160.00	15,320.00	15,212.66	14,187
2026-06-26	15,300.00	15,560.00	15,240.00	15,360.00	15,252.38	13,788
2026-06-25	15,420.00	15,780.00	15,250.00	15,280.00	15,172.94	14,438
2026-06-24	15,750.00	15,890.00	15,670.00	15,730.00	15,619.79	15,748
2026-06-23	15,350.00	15,680.00	15,290.00	15,640.00	15,530.42	31,810
2026-06-22	15,460.00	15,460.00	14,970.00	15,070.00	14,964.42	7,838
2026-06-19	15,190.00	16,000.00	15,120.00	15,380.00	15,272.24	3,153
2026-06-18	15,100.00	15,530.00	15,050.00	15,190.00	15,083.58	10,581
2026-06-17	15,250.00	15,270.00	14,990.00	15,060.00	14,954.49	10,038
2026-06-16	15,150.00	15,290.00	14,940.00	15,230.00	15,123.30	11,706
2026-06-15	14,920.00	14,920.00	14,920.00	14,920.00	14,815.47	0
2026-06-12	15,000.00	15,030.00	14,840.00	14,920.00	14,815.47	14,999
2026-06-11	15,040.00	15,050.00	14,690.00	14,800.00	14,696.31	19,723
2026-06-10	15,150.00	15,160.00	14,910.00	15,010.00	14,904.84	19,812
2026-06-09	14,740.00	15,160.00	14,640.00	15,000.00	14,894.91	25,931
2026-06-08	14,730.00	14,830.00	14,480.00	14,720.00	14,616.87	14,185
2026-06-05	14,430.00	14,970.00	14,360.00	14,730.00	14,626.80	32,355
2026-06-04	14,500.00	14,510.00	14,090.00	14,180.00	14,080.65	20,412
2026-06-03	14,180.00	14,340.00	14,070.00	14,190.00	14,090.58	24,347
2026-06-02	13,950.00	14,130.00	13,870.00	14,120.00	14,021.07	23,636
2026-06-01	14,200.00	14,200.00	13,750.00	13,980.00	13,882.05	38,006
2026-05-29	14,450.00	14,450.00	14,180.00	14,230.00	14,130.30	27,057
2026-05-28	14,580.00	14,580.00	14,350.00	14,450.00	14,348.76	41,207
2026-05-27	14,150.00	14,690.00	14,150.00	14,580.00	14,477.85	15,157
2026-05-26	14,300.00	14,460.00	14,120.00	14,150.00	14,050.86	18,741
2026-05-25	14,290.00	14,290.00	14,290.00	14,290.00	14,189.88	0
2026-05-22	14,240.00	14,330.00	14,180.00	14,290.00	14,189.88	42,770
2026-05-21	14,180.00	14,200.00	13,910.00	14,140.00	14,040.93	14,839
2026-05-20	14,100.00	14,210.00	13,970.00	14,130.00	14,031.00	55,300
2026-05-19	14,210.00	14,260.00	13,980.00	14,030.00	13,931.70	25,457
2026-05-18	14,100.00	14,300.00	14,020.00	14,050.00	13,951.56	39,739
2026-05-15	14,040.00	14,220.00	14,010.00	14,060.00	13,961.49	16,165
2026-05-14	14,060.00	14,310.00	14,060.00	14,100.00	14,001.21	42,387
2026-05-13	14,140.00	14,290.00	14,000.00	14,100.00	14,001.21	13,112
2026-05-12	14,310.00	14,440.00	14,100.00	14,200.00	14,100.51	41,275
2026-05-11	14,560.00	14,560.00	14,080.00	14,130.00	14,031.00	16,591
2026-05-08	14,490.00	14,680.00	14,490.00	14,550.00	14,448.06	14,713
2026-05-07	14,650.00	14,660.00	14,380.00	14,510.00	14,408.34	19,809
2026-05-06	14,350.00	14,710.00	14,350.00	14,630.00	14,527.50	18,460
2026-05-05	14,300.00	14,480.00	14,130.00	14,400.00	14,299.11	16,803
2026-05-04	14,700.00	14,700.00	14,310.00	14,330.00	14,229.60	18,060
2026-05-01	14,740.00	14,740.00	14,740.00	14,740.00	14,636.73	0

← NewerPage 2 of 21 · 1,237 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.