Procter & Gamble DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 13,725.00 | 13,725.00 | 13,350.00 | 13,425.00 | 13,050.23 | 45,655 |
| 2025-08-13 | 13,700.00 | 13,900.00 | 13,650.00 | 13,725.00 | 13,341.85 | 13,941 |
| 2025-08-12 | 13,775.00 | 13,775.00 | 13,600.00 | 13,650.00 | 13,268.95 | 5,487 |
| 2025-08-11 | 13,725.00 | 13,800.00 | 13,625.00 | 13,675.00 | 13,293.25 | 7,710 |
| 2025-08-08 | 13,700.00 | 13,700.00 | 13,525.00 | 13,650.00 | 13,268.95 | 5,970 |
| 2025-08-07 | 13,650.00 | 13,775.00 | 13,550.00 | 13,650.00 | 13,268.95 | 13,623 |
| 2025-08-06 | 13,600.00 | 13,725.00 | 13,450.00 | 13,650.00 | 13,268.95 | 6,885 |
| 2025-08-05 | 13,700.00 | 13,775.00 | 13,475.00 | 13,525.00 | 13,147.44 | 23,164 |
| 2025-08-04 | 13,800.00 | 13,800.00 | 13,275.00 | 13,700.00 | 13,317.55 | 8,864 |
| 2025-08-01 | 13,700.00 | 13,875.00 | 13,600.00 | 13,775.00 | 13,390.46 | 19,542 |
| 2025-07-31 | 13,500.00 | 13,875.00 | 13,400.00 | 13,625.00 | 13,244.65 | 25,519 |
| 2025-07-30 | 13,500.00 | 13,575.00 | 13,350.00 | 13,400.00 | 13,025.93 | 26,539 |
| 2025-07-29 | 13,700.00 | 13,750.00 | 13,375.00 | 13,500.00 | 13,123.14 | 16,708 |
| 2025-07-28 | 13,675.00 | 13,675.00 | 13,375.00 | 13,600.00 | 13,220.34 | 11,695 |
| 2025-07-25 | 13,375.00 | 13,625.00 | 13,375.00 | 13,625.00 | 13,244.65 | 8,018 |
| 2025-07-24 | 13,400.00 | 13,525.00 | 13,325.00 | 13,475.00 | 13,098.83 | 8,240 |
| 2025-07-23 | 13,450.00 | 13,450.00 | 13,300.00 | 13,375.00 | 13,001.62 | 8,061 |
| 2025-07-22 | 13,500.00 | 13,525.00 | 13,150.00 | 13,350.00 | 12,977.32 | 5,960 |
| 2025-07-21 | 13,450.00 | 13,525.00 | 13,250.00 | 13,300.00 | 12,928.72 | 6,213 |
| 2025-07-18 | 13,350.00 | 13,450.00 | 13,225.00 | 13,425.00 | 13,050.23 | 8,829 |
| 2025-07-17 | 13,150.00 | 13,350.00 | 13,025.00 | 13,350.00 | 12,874.83 | 8,375 |
| 2025-07-16 | 13,000.00 | 13,100.00 | 12,850.00 | 13,100.00 | 12,633.73 | 10,271 |
| 2025-07-15 | 13,325.00 | 13,375.00 | 12,975.00 | 13,050.00 | 12,585.51 | 30,113 |
| 2025-07-14 | 13,225.00 | 13,375.00 | 12,950.00 | 13,325.00 | 12,850.72 | 42,931 |
| 2025-07-11 | 13,425.00 | 13,425.00 | 13,225.00 | 13,300.00 | 12,826.61 | 15,642 |
| 2025-07-10 | 13,350.00 | 13,550.00 | 13,300.00 | 13,450.00 | 12,971.27 | 18,753 |
| 2025-07-08 | 13,625.00 | 13,625.00 | 13,250.00 | 13,300.00 | 12,826.61 | 22,966 |
| 2025-07-07 | 13,450.00 | 13,700.00 | 13,300.00 | 13,700.00 | 13,212.38 | 10,227 |
| 2025-07-04 | 13,500.00 | 13,725.00 | 13,000.00 | 13,450.00 | 12,971.27 | 3,124 |
| 2025-07-03 | 13,375.00 | 13,375.00 | 13,150.00 | 13,325.00 | 12,850.72 | 8,675 |
| 2025-07-02 | 13,300.00 | 13,400.00 | 13,200.00 | 13,325.00 | 12,850.72 | 8,530 |
| 2025-07-01 | 12,975.00 | 13,350.00 | 12,850.00 | 13,300.00 | 12,826.61 | 16,191 |
| 2025-06-30 | 12,800.00 | 12,925.00 | 12,650.00 | 12,875.00 | 12,416.74 | 18,038 |
| 2025-06-27 | 12,800.00 | 12,850.00 | 12,700.00 | 12,825.00 | 12,368.52 | 13,397 |
| 2025-06-26 | 12,650.00 | 12,775.00 | 12,575.00 | 12,775.00 | 12,320.30 | 15,188 |
| 2025-06-25 | 12,750.00 | 12,750.00 | 12,525.00 | 12,700.00 | 12,247.97 | 8,161 |
| 2025-06-24 | 12,750.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,247.97 | 5,655 |
| 2025-06-23 | 12,625.00 | 12,800.00 | 12,450.00 | 12,775.00 | 12,320.30 | 10,912 |
| 2025-06-19 | 12,800.00 | 12,825.00 | 12,200.00 | 12,700.00 | 12,247.97 | 2,092 |
| 2025-06-18 | 12,450.00 | 12,500.00 | 12,200.00 | 12,350.00 | 11,910.43 | 6,126 |
| 2025-06-17 | 12,700.00 | 12,750.00 | 12,425.00 | 12,450.00 | 12,006.87 | 4,719 |
| 2025-06-13 | 12,925.00 | 12,975.00 | 12,700.00 | 12,700.00 | 12,247.97 | 7,759 |
| 2025-06-12 | 12,950.00 | 12,975.00 | 12,875.00 | 12,950.00 | 12,489.07 | 5,507 |
| 2025-06-11 | 12,950.00 | 12,975.00 | 12,825.00 | 12,900.00 | 12,440.85 | 4,286 |
| 2025-06-10 | 12,875.00 | 13,025.00 | 12,875.00 | 12,950.00 | 12,489.07 | 5,820 |
| 2025-06-09 | 13,000.00 | 13,025.00 | 12,900.00 | 13,000.00 | 12,537.29 | 10,465 |
| 2025-06-06 | 13,150.00 | 13,200.00 | 13,050.00 | 13,075.00 | 12,609.62 | 2,984 |
| 2025-06-05 | 13,100.00 | 13,200.00 | 12,925.00 | 12,950.00 | 12,489.07 | 6,272 |
| 2025-06-04 | 13,350.00 | 13,425.00 | 13,250.00 | 13,250.00 | 12,778.39 | 4,413 |
| 2025-06-03 | 13,275.00 | 13,350.00 | 13,125.00 | 13,300.00 | 12,826.61 | 4,810 |
| 2025-06-02 | 13,525.00 | 13,525.00 | 13,175.00 | 13,300.00 | 12,826.61 | 9,687 |
| 2025-05-30 | 13,400.00 | 13,750.00 | 13,400.00 | 13,700.00 | 13,212.38 | 5,933 |
| 2025-05-29 | 13,200.00 | 13,450.00 | 13,200.00 | 13,400.00 | 12,923.05 | 5,817 |
| 2025-05-28 | 13,175.00 | 13,275.00 | 13,075.00 | 13,100.00 | 12,633.73 | 6,154 |
| 2025-05-27 | 12,850.00 | 13,175.00 | 12,825.00 | 13,100.00 | 12,633.73 | 11,341 |
| 2025-05-26 | 12,900.00 | 13,200.00 | 12,550.00 | 12,825.00 | 12,368.52 | 1,406 |
| 2025-05-23 | 12,750.00 | 12,900.00 | 12,650.00 | 12,850.00 | 12,392.63 | 4,721 |
| 2025-05-22 | 12,825.00 | 12,850.00 | 12,725.00 | 12,800.00 | 12,344.41 | 2,280 |
| 2025-05-21 | 13,000.00 | 13,000.00 | 12,800.00 | 12,825.00 | 12,368.52 | 14,138 |
| 2025-05-20 | 12,875.00 | 12,950.00 | 12,775.00 | 12,925.00 | 12,464.96 | 2,685 |
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.