Procter & Gamble DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 14,500.00 | 14,800.00 | 14,340.00 | 14,360.00 | 14,052.90 | 17,981 |
| 2025-11-06 | 14,690.00 | 14,690.00 | 14,430.00 | 14,570.00 | 14,258.41 | 8,355 |
| 2025-11-05 | 14,800.00 | 14,980.00 | 14,590.00 | 14,600.00 | 14,287.77 | 31,426 |
| 2025-11-04 | 15,100.00 | 15,620.00 | 14,710.00 | 14,850.00 | 14,532.42 | 34,758 |
| 2025-11-03 | 15,100.00 | 15,260.00 | 14,770.00 | 15,040.00 | 14,718.36 | 12,948 |
| 2025-10-31 | 14,880.00 | 15,170.00 | 14,730.00 | 15,150.00 | 14,826.01 | 30,636 |
| 2025-10-30 | 14,750.00 | 15,000.00 | 14,750.00 | 14,840.00 | 14,522.64 | 19,278 |
| 2025-10-29 | 15,050.00 | 15,050.00 | 14,670.00 | 14,750.00 | 14,434.56 | 18,149 |
| 2025-10-28 | 14,740.00 | 15,220.00 | 14,740.00 | 15,080.00 | 14,757.50 | 59,952 |
| 2025-10-27 | 15,490.00 | 15,490.00 | 12,680.00 | 14,700.00 | 14,385.63 | 69,730 |
| 2025-10-24 | 16,150.00 | 16,590.00 | 15,540.00 | 15,950.00 | 15,608.90 | 55,247 |
| 2025-10-23 | 16,300.00 | 16,360.00 | 15,720.00 | 15,800.00 | 15,358.93 | 47,183 |
| 2025-10-22 | 16,330.00 | 16,550.00 | 16,080.00 | 16,340.00 | 15,883.85 | 58,469 |
| 2025-10-21 | 16,040.00 | 16,340.00 | 15,720.00 | 16,270.00 | 15,815.81 | 48,917 |
| 2025-10-20 | 15,670.00 | 15,930.00 | 15,550.00 | 15,910.00 | 15,465.86 | 19,935 |
| 2025-10-17 | 15,070.00 | 15,680.00 | 14,900.00 | 15,590.00 | 15,154.79 | 28,707 |
| 2025-10-16 | 14,390.00 | 15,000.00 | 14,310.00 | 14,870.00 | 14,454.89 | 43,958 |
| 2025-10-15 | 14,600.00 | 14,740.00 | 14,240.00 | 14,390.00 | 13,988.29 | 18,648 |
| 2025-10-14 | 14,100.00 | 14,720.00 | 14,000.00 | 14,650.00 | 14,241.03 | 10,390 |
| 2025-10-13 | 14,060.00 | 14,190.00 | 13,930.00 | 14,130.00 | 13,735.55 | 8,474 |
| 2025-10-10 | 14,720.00 | 14,720.00 | 14,720.00 | 14,720.00 | 14,309.08 | 0 |
| 2025-10-09 | 15,590.00 | 15,830.00 | 14,710.00 | 14,720.00 | 14,309.08 | 23,816 |
| 2025-10-08 | 16,090.00 | 16,090.00 | 15,500.00 | 15,570.00 | 15,135.35 | 20,792 |
| 2025-10-07 | 15,380.00 | 15,900.00 | 15,200.00 | 15,860.00 | 15,417.25 | 23,401 |
| 2025-10-06 | 15,600.00 | 15,600.00 | 15,210.00 | 15,260.00 | 14,834.00 | 14,276 |
| 2025-10-03 | 15,800.00 | 15,860.00 | 15,410.00 | 15,460.00 | 15,028.42 | 29,711 |
| 2025-10-02 | 16,040.00 | 16,190.00 | 15,630.00 | 15,680.00 | 15,242.28 | 36,284 |
| 2025-10-01 | 15,940.00 | 16,120.00 | 15,680.00 | 16,000.00 | 15,553.35 | 14,266 |
| 2025-09-30 | 15,400.00 | 15,870.00 | 15,010.00 | 15,810.00 | 15,368.65 | 27,832 |
| 2025-09-29 | 14,900.00 | 15,300.00 | 14,860.00 | 15,280.00 | 14,853.44 | 57,977 |
| 2025-09-26 | 14,200.00 | 14,970.00 | 14,100.00 | 14,910.00 | 14,493.77 | 83,499 |
| 2025-09-25 | 14,000.00 | 14,260.00 | 14,000.00 | 14,240.00 | 13,842.48 | 20,872 |
| 2025-09-24 | 14,010.00 | 14,330.00 | 13,880.00 | 14,170.00 | 13,774.43 | 19,871 |
| 2025-09-23 | 14,290.00 | 14,470.00 | 13,800.00 | 14,390.00 | 13,988.29 | 16,218 |
| 2025-09-22 | 15,990.00 | 15,990.00 | 14,650.00 | 14,670.00 | 14,260.47 | 39,511 |
| 2025-09-19 | 16,390.00 | 16,400.00 | 16,120.00 | 16,260.00 | 15,806.09 | 20,185 |
| 2025-09-18 | 15,860.00 | 16,410.00 | 15,790.00 | 16,340.00 | 15,883.85 | 19,170 |
| 2025-09-17 | 15,690.00 | 16,060.00 | 15,500.00 | 16,000.00 | 15,553.35 | 31,514 |
| 2025-09-16 | 15,600.00 | 15,660.00 | 15,410.00 | 15,610.00 | 15,174.23 | 22,496 |
| 2025-09-15 | 15,810.00 | 15,810.00 | 15,370.00 | 15,600.00 | 15,164.51 | 28,598 |
| 2025-09-12 | 15,320.00 | 15,600.00 | 15,220.00 | 15,590.00 | 15,154.79 | 18,170 |
| 2025-09-11 | 15,080.00 | 15,350.00 | 14,980.00 | 15,320.00 | 14,892.33 | 18,641 |
| 2025-09-10 | 15,220.00 | 15,240.00 | 14,820.00 | 15,040.00 | 14,620.14 | 25,800 |
| 2025-09-09 | 15,250.00 | 15,330.00 | 15,160.00 | 15,270.00 | 14,843.72 | 14,577 |
| 2025-09-08 | 15,300.00 | 15,470.00 | 15,070.00 | 15,250.00 | 14,824.28 | 17,186 |
| 2025-09-05 | 14,650.00 | 14,850.00 | 14,525.00 | 14,775.00 | 14,362.54 | 54,747 |
| 2025-09-04 | 14,575.00 | 14,675.00 | 14,375.00 | 14,650.00 | 14,241.03 | 43,998 |
| 2025-09-03 | 14,450.00 | 14,500.00 | 14,200.00 | 14,425.00 | 14,022.31 | 53,771 |
| 2025-09-02 | 14,625.00 | 14,625.00 | 14,325.00 | 14,450.00 | 14,046.62 | 48,806 |
| 2025-09-01 | 14,500.00 | 15,000.00 | 14,025.00 | 14,475.00 | 14,070.92 | 7,016 |
| 2025-08-29 | 13,975.00 | 14,275.00 | 13,750.00 | 14,200.00 | 13,803.59 | 14,226 |
| 2025-08-28 | 14,150.00 | 14,225.00 | 13,875.00 | 13,950.00 | 13,560.57 | 10,144 |
| 2025-08-27 | 14,050.00 | 14,300.00 | 14,050.00 | 14,250.00 | 13,852.20 | 11,350 |
| 2025-08-26 | 14,175.00 | 14,175.00 | 14,025.00 | 14,050.00 | 13,657.78 | 9,176 |
| 2025-08-25 | 14,100.00 | 14,225.00 | 14,050.00 | 14,175.00 | 13,779.29 | 16,449 |
| 2025-08-22 | 14,100.00 | 14,250.00 | 14,000.00 | 14,100.00 | 13,706.39 | 12,752 |
| 2025-08-21 | 13,700.00 | 14,025.00 | 13,700.00 | 13,950.00 | 13,560.57 | 10,656 |
| 2025-08-20 | 13,750.00 | 14,025.00 | 13,725.00 | 13,925.00 | 13,536.27 | 14,826 |
| 2025-08-19 | 13,625.00 | 13,775.00 | 13,575.00 | 13,725.00 | 13,341.85 | 15,181 |
| 2025-08-18 | 13,450.00 | 13,700.00 | 13,450.00 | 13,575.00 | 13,196.04 | 28,087 |
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.