Procter & Gamble DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 14,800.00 | 14,800.00 | 14,420.00 | 14,740.00 | 14,636.73 | 35,603 |
| 2026-04-29 | 14,960.00 | 14,960.00 | 14,520.00 | 14,540.00 | 14,438.13 | 28,402 |
| 2026-04-28 | 15,140.00 | 15,250.00 | 14,870.00 | 14,930.00 | 14,825.40 | 24,036 |
| 2026-04-27 | 14,790.00 | 15,080.00 | 14,710.00 | 15,040.00 | 14,934.63 | 19,666 |
| 2026-04-24 | 14,880.00 | 14,930.00 | 14,730.00 | 14,780.00 | 14,676.45 | 36,626 |
| 2026-04-23 | 14,180.00 | 14,430.00 | 14,030.00 | 14,390.00 | 14,181.34 | 32,078 |
| 2026-04-22 | 14,070.00 | 14,070.00 | 13,920.00 | 14,040.00 | 13,836.42 | 36,540 |
| 2026-04-21 | 14,140.00 | 14,150.00 | 13,920.00 | 13,940.00 | 13,737.87 | 104,348 |
| 2026-04-20 | 14,390.00 | 14,390.00 | 14,070.00 | 14,120.00 | 13,915.26 | 37,359 |
| 2026-04-17 | 13,870.00 | 14,360.00 | 13,870.00 | 14,340.00 | 14,132.07 | 47,500 |
| 2026-04-16 | 13,900.00 | 13,980.00 | 13,800.00 | 13,900.00 | 13,698.45 | 23,704 |
| 2026-04-15 | 14,200.00 | 14,200.00 | 13,880.00 | 13,900.00 | 13,698.45 | 25,208 |
| 2026-04-14 | 13,970.00 | 14,200.00 | 13,880.00 | 14,170.00 | 13,964.53 | 68,602 |
| 2026-04-13 | 14,140.00 | 14,290.00 | 13,960.00 | 14,040.00 | 13,836.42 | 19,174 |
| 2026-04-10 | 14,540.00 | 14,540.00 | 14,240.00 | 14,270.00 | 14,063.08 | 31,362 |
| 2026-04-09 | 14,330.00 | 14,500.00 | 14,130.00 | 14,470.00 | 14,260.18 | 17,044 |
| 2026-04-08 | 14,010.00 | 14,320.00 | 13,970.00 | 14,300.00 | 14,092.65 | 55,435 |
| 2026-04-07 | 14,080.00 | 14,180.00 | 13,970.00 | 14,010.00 | 13,806.85 | 16,059 |
| 2026-04-06 | 14,310.00 | 14,310.00 | 14,030.00 | 14,120.00 | 13,915.26 | 14,136 |
| 2026-04-01 | 14,210.00 | 14,370.00 | 14,070.00 | 14,320.00 | 14,112.36 | 30,025 |
| 2026-03-31 | 14,480.00 | 14,480.00 | 13,970.00 | 14,200.00 | 13,994.10 | 15,298 |
| 2026-03-30 | 14,000.00 | 14,400.00 | 13,980.00 | 14,370.00 | 14,161.63 | 11,275 |
| 2026-03-27 | 13,740.00 | 14,150.00 | 13,730.00 | 14,050.00 | 13,846.27 | 31,460 |
| 2026-03-26 | 14,000.00 | 14,000.00 | 13,700.00 | 13,730.00 | 13,530.91 | 12,429 |
| 2026-03-25 | 14,030.00 | 14,090.00 | 13,800.00 | 13,900.00 | 13,698.45 | 9,175 |
| 2026-03-23 | 14,200.00 | 14,330.00 | 14,000.00 | 14,060.00 | 13,856.13 | 4,026 |
| 2026-03-20 | 14,200.00 | 14,340.00 | 14,160.00 | 14,220.00 | 14,013.81 | 9,898 |
| 2026-03-19 | 14,300.00 | 14,430.00 | 14,150.00 | 14,180.00 | 13,974.39 | 10,909 |
| 2026-03-18 | 14,760.00 | 14,760.00 | 14,350.00 | 14,390.00 | 14,181.34 | 10,910 |
| 2026-03-17 | 14,980.00 | 15,060.00 | 14,770.00 | 14,800.00 | 14,585.40 | 15,633 |
| 2026-03-16 | 14,810.00 | 14,920.00 | 14,690.00 | 14,910.00 | 14,693.80 | 14,153 |
| 2026-03-13 | 14,770.00 | 14,870.00 | 14,630.00 | 14,720.00 | 14,506.56 | 5,585 |
| 2026-03-12 | 14,770.00 | 14,920.00 | 14,570.00 | 14,590.00 | 14,378.44 | 6,865 |
| 2026-03-11 | 15,800.00 | 15,800.00 | 14,710.00 | 14,850.00 | 14,634.67 | 10,629 |
| 2026-03-10 | 15,220.00 | 15,310.00 | 15,010.00 | 15,220.00 | 14,999.31 | 7,886 |
| 2026-03-09 | 15,150.00 | 15,350.00 | 15,110.00 | 15,260.00 | 15,038.73 | 18,018 |
| 2026-03-06 | 15,240.00 | 15,280.00 | 14,980.00 | 15,160.00 | 14,940.18 | 8,805 |
| 2026-03-05 | 15,500.00 | 15,500.00 | 15,090.00 | 15,220.00 | 14,999.31 | 12,900 |
| 2026-03-04 | 15,850.00 | 15,850.00 | 15,350.00 | 15,450.00 | 15,225.97 | 4,969 |
| 2026-03-03 | 16,000.00 | 16,110.00 | 15,630.00 | 15,840.00 | 15,610.32 | 23,101 |
| 2026-03-02 | 16,290.00 | 16,350.00 | 15,950.00 | 16,000.00 | 15,768.00 | 16,120 |
| 2026-02-27 | 16,110.00 | 16,450.00 | 16,070.00 | 16,230.00 | 15,994.66 | 14,067 |
| 2026-02-26 | 16,020.00 | 16,280.00 | 16,020.00 | 16,110.00 | 15,876.40 | 12,539 |
| 2026-02-25 | 15,920.00 | 16,050.00 | 15,670.00 | 16,030.00 | 15,797.56 | 59,477 |
| 2026-02-24 | 15,730.00 | 16,050.00 | 15,720.00 | 15,970.00 | 15,738.43 | 16,106 |
| 2026-02-23 | 15,500.00 | 15,870.00 | 15,320.00 | 15,840.00 | 15,610.32 | 19,545 |
| 2026-02-20 | 15,250.00 | 15,580.00 | 15,200.00 | 15,490.00 | 15,265.39 | 22,500 |
| 2026-02-19 | 15,230.00 | 15,400.00 | 15,060.00 | 15,250.00 | 15,028.87 | 10,278 |
| 2026-02-18 | 15,720.00 | 15,720.00 | 15,150.00 | 15,170.00 | 14,950.03 | 12,136 |
| 2026-02-13 | 15,900.00 | 15,950.00 | 15,700.00 | 15,760.00 | 15,531.48 | 20,509 |
| 2026-02-12 | 15,660.00 | 15,980.00 | 15,510.00 | 15,850.00 | 15,620.17 | 16,512 |
| 2026-02-11 | 15,200.00 | 15,840.00 | 15,200.00 | 15,740.00 | 15,511.77 | 12,665 |
| 2026-02-10 | 15,500.00 | 15,760.00 | 15,280.00 | 15,700.00 | 15,472.35 | 47,307 |
| 2026-02-09 | 15,840.00 | 16,000.00 | 15,420.00 | 15,490.00 | 15,265.39 | 32,223 |
| 2026-02-06 | 15,900.00 | 16,040.00 | 15,750.00 | 15,830.00 | 15,600.46 | 24,830 |
| 2026-02-05 | 15,650.00 | 16,060.00 | 15,580.00 | 15,910.00 | 15,679.30 | 26,025 |
| 2026-02-04 | 15,500.00 | 15,800.00 | 15,390.00 | 15,700.00 | 15,472.35 | 18,672 |
| 2026-02-03 | 15,220.00 | 15,600.00 | 15,080.00 | 15,500.00 | 15,275.25 | 21,623 |
| 2026-02-02 | 15,200.00 | 15,330.00 | 15,170.00 | 15,260.00 | 15,038.73 | 36,860 |
| 2026-01-30 | 14,910.00 | 15,220.00 | 14,910.00 | 15,170.00 | 14,950.03 | 21,889 |
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.