Procter & Gamble DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 14,980.00 | 15,170.00 | 14,720.00 | 15,010.00 | 14,792.35 | 25,364 |
| 2026-01-28 | 14,900.00 | 14,980.00 | 14,760.00 | 14,800.00 | 14,585.40 | 16,242 |
| 2026-01-27 | 15,020.00 | 15,110.00 | 14,930.00 | 14,950.00 | 14,733.22 | 14,927 |
| 2026-01-26 | 15,280.00 | 15,280.00 | 15,000.00 | 15,070.00 | 14,851.48 | 15,498 |
| 2026-01-23 | 15,150.00 | 15,280.00 | 15,050.00 | 15,160.00 | 14,940.18 | 33,488 |
| 2026-01-22 | 14,730.00 | 15,200.00 | 14,500.00 | 15,090.00 | 14,767.29 | 29,085 |
| 2026-01-21 | 14,900.00 | 14,950.00 | 14,630.00 | 14,710.00 | 14,395.42 | 20,256 |
| 2026-01-20 | 14,700.00 | 14,920.00 | 14,520.00 | 14,900.00 | 14,581.35 | 37,103 |
| 2026-01-19 | 14,620.00 | 14,950.00 | 14,460.00 | 14,700.00 | 14,385.63 | 3,344 |
| 2026-01-16 | 14,700.00 | 14,700.00 | 14,500.00 | 14,630.00 | 14,317.13 | 12,561 |
| 2026-01-15 | 14,690.00 | 14,960.00 | 14,530.00 | 14,650.00 | 14,336.70 | 32,824 |
| 2026-01-14 | 14,700.00 | 14,960.00 | 14,600.00 | 14,860.00 | 14,542.21 | 36,892 |
| 2026-01-13 | 14,640.00 | 14,940.00 | 14,500.00 | 14,680.00 | 14,366.06 | 11,035 |
| 2026-01-12 | 14,500.00 | 14,680.00 | 14,410.00 | 14,640.00 | 14,326.91 | 16,387 |
| 2026-01-09 | 14,460.00 | 14,570.00 | 14,340.00 | 14,490.00 | 14,180.12 | 10,826 |
| 2026-01-08 | 14,150.00 | 14,500.00 | 13,950.00 | 14,470.00 | 14,160.55 | 32,760 |
| 2026-01-07 | 14,360.00 | 14,440.00 | 14,070.00 | 14,140.00 | 13,837.61 | 28,906 |
| 2026-01-06 | 14,400.00 | 14,500.00 | 14,320.00 | 14,360.00 | 14,052.90 | 18,864 |
| 2026-01-05 | 14,620.00 | 15,040.00 | 14,300.00 | 14,450.00 | 14,140.98 | 19,053 |
| 2026-01-02 | 14,610.00 | 14,730.00 | 14,460.00 | 14,640.00 | 14,326.91 | 9,804 |
| 2026-01-01 | 14,610.00 | 14,610.00 | 14,610.00 | 14,610.00 | 14,297.56 | 0 |
| 2025-12-31 | 14,610.00 | 14,610.00 | 14,610.00 | 14,610.00 | 14,297.56 | 0 |
| 2025-12-30 | 14,760.00 | 14,860.00 | 14,570.00 | 14,610.00 | 14,297.56 | 13,029 |
| 2025-12-29 | 14,610.00 | 14,900.00 | 14,610.00 | 14,710.00 | 14,395.42 | 24,942 |
| 2025-12-26 | 14,600.00 | 15,210.00 | 14,400.00 | 14,750.00 | 14,434.56 | 5,145 |
| 2025-12-25 | 14,680.00 | 14,680.00 | 14,680.00 | 14,680.00 | 14,366.06 | 0 |
| 2025-12-24 | 14,630.00 | 14,760.00 | 14,450.00 | 14,680.00 | 14,366.06 | 1,539 |
| 2025-12-23 | 14,830.00 | 14,900.00 | 14,560.00 | 14,570.00 | 14,258.41 | 10,578 |
| 2025-12-22 | 14,900.00 | 15,010.00 | 14,650.00 | 14,690.00 | 14,375.84 | 11,186 |
| 2025-12-19 | 15,000.00 | 15,140.00 | 14,800.00 | 14,890.00 | 14,571.57 | 19,805 |
| 2025-12-18 | 15,500.00 | 15,500.00 | 14,930.00 | 15,000.00 | 14,679.22 | 20,431 |
| 2025-12-17 | 15,040.00 | 15,370.00 | 15,010.00 | 15,350.00 | 15,021.73 | 19,597 |
| 2025-12-16 | 15,000.00 | 15,130.00 | 14,790.00 | 15,040.00 | 14,718.36 | 20,560 |
| 2025-12-15 | 14,400.00 | 14,810.00 | 14,350.00 | 14,740.00 | 14,424.78 | 17,380 |
| 2025-12-12 | 14,200.00 | 14,450.00 | 14,140.00 | 14,420.00 | 14,111.62 | 14,829 |
| 2025-12-11 | 14,120.00 | 14,240.00 | 14,030.00 | 14,190.00 | 13,886.54 | 24,345 |
| 2025-12-10 | 14,120.00 | 14,150.00 | 13,960.00 | 14,010.00 | 13,710.39 | 37,672 |
| 2025-12-09 | 14,300.00 | 14,300.00 | 13,900.00 | 14,000.00 | 13,700.60 | 63,727 |
| 2025-12-08 | 14,510.00 | 14,510.00 | 14,510.00 | 14,510.00 | 14,199.69 | 0 |
| 2025-12-05 | 14,600.00 | 14,690.00 | 14,430.00 | 14,510.00 | 14,199.69 | 13,843 |
| 2025-12-04 | 14,760.00 | 14,880.00 | 14,510.00 | 14,630.00 | 14,317.13 | 11,236 |
| 2025-12-03 | 14,900.00 | 15,000.00 | 14,700.00 | 14,760.00 | 14,444.35 | 4,219 |
| 2025-12-02 | 15,050.00 | 15,050.00 | 14,490.00 | 14,750.00 | 14,434.56 | 40,227 |
| 2025-12-01 | 14,940.00 | 15,080.00 | 14,880.00 | 15,060.00 | 14,737.93 | 1,588 |
| 2025-11-28 | 15,460.00 | 15,460.00 | 14,910.00 | 14,980.00 | 14,659.64 | 11,009 |
| 2025-11-27 | 15,170.00 | 15,400.00 | 14,760.00 | 15,100.00 | 14,777.08 | 1,840 |
| 2025-11-26 | 15,100.00 | 15,210.00 | 14,990.00 | 15,170.00 | 14,845.58 | 16,166 |
| 2025-11-25 | 14,730.00 | 15,100.00 | 14,640.00 | 15,080.00 | 14,757.50 | 12,337 |
| 2025-11-24 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 14,826.01 | 0 |
| 2025-11-21 | 14,680.00 | 15,250.00 | 14,680.00 | 15,150.00 | 14,826.01 | 8,314 |
| 2025-11-20 | 14,450.00 | 14,790.00 | 14,220.00 | 14,750.00 | 14,434.56 | 23,327 |
| 2025-11-19 | 14,500.00 | 14,580.00 | 14,280.00 | 14,450.00 | 14,140.98 | 10,805 |
| 2025-11-18 | 14,500.00 | 14,560.00 | 14,340.00 | 14,410.00 | 14,101.83 | 19,713 |
| 2025-11-17 | 14,800.00 | 14,800.00 | 14,400.00 | 14,480.00 | 14,170.34 | 14,196 |
| 2025-11-14 | 14,730.00 | 14,850.00 | 14,420.00 | 14,740.00 | 14,424.78 | 17,727 |
| 2025-11-13 | 14,600.00 | 14,710.00 | 14,500.00 | 14,650.00 | 14,336.70 | 22,879 |
| 2025-11-12 | 14,640.00 | 14,660.00 | 14,350.00 | 14,560.00 | 14,248.63 | 10,218 |
| 2025-11-11 | 14,590.00 | 14,610.00 | 14,290.00 | 14,590.00 | 14,277.98 | 14,853 |
| 2025-11-10 | 14,600.00 | 14,600.00 | 14,140.00 | 14,310.00 | 14,003.97 | 16,439 |
| 2025-11-07 | 14,500.00 | 14,800.00 | 14,340.00 | 14,360.00 | 14,052.90 | 17,981 |
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.