Procter & Gamble DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 12,925.00 | 12,925.00 | 12,625.00 | 12,825.00 | 12,368.52 | 3,380 |
| 2025-05-16 | 12,700.00 | 12,800.00 | 12,600.00 | 12,775.00 | 12,320.30 | 5,915 |
| 2025-05-15 | 12,300.00 | 12,675.00 | 12,300.00 | 12,625.00 | 12,175.64 | 7,742 |
| 2025-05-14 | 12,150.00 | 12,275.00 | 12,125.00 | 12,225.00 | 11,789.88 | 8,570 |
| 2025-05-13 | 12,300.00 | 12,350.00 | 12,100.00 | 12,275.00 | 11,838.10 | 4,784 |
| 2025-05-12 | 12,200.00 | 12,450.00 | 12,150.00 | 12,450.00 | 12,006.87 | 16,022 |
| 2025-05-09 | 12,250.00 | 12,300.00 | 12,000.00 | 12,200.00 | 11,765.76 | 7,247 |
| 2025-05-08 | 12,450.00 | 12,450.00 | 12,125.00 | 12,250.00 | 11,813.99 | 5,623 |
| 2025-05-07 | 12,850.00 | 12,850.00 | 12,275.00 | 12,425.00 | 11,982.76 | 4,190 |
| 2025-05-06 | 12,950.00 | 13,000.00 | 12,775.00 | 12,900.00 | 12,440.85 | 4,922 |
| 2025-05-05 | 12,575.00 | 13,250.00 | 12,575.00 | 12,875.00 | 12,416.74 | 9,081 |
| 2025-04-30 | 12,850.00 | 13,000.00 | 12,675.00 | 12,875.00 | 12,416.74 | 3,670 |
| 2025-04-29 | 12,925.00 | 12,925.00 | 12,750.00 | 12,875.00 | 12,416.74 | 5,158 |
| 2025-04-28 | 12,850.00 | 12,925.00 | 12,600.00 | 12,900.00 | 12,440.85 | 2,441 |
| 2025-04-25 | 12,650.00 | 12,950.00 | 12,625.00 | 12,900.00 | 12,440.85 | 5,941 |
| 2025-04-24 | 12,875.00 | 12,900.00 | 12,575.00 | 12,775.00 | 12,320.30 | 46,458 |
| 2025-04-23 | 12,700.00 | 13,125.00 | 12,625.00 | 13,075.00 | 12,609.62 | 4,208 |
| 2025-04-22 | 12,550.00 | 13,000.00 | 12,400.00 | 13,000.00 | 12,537.29 | 4,110 |
| 2025-04-21 | 13,000.00 | 13,000.00 | 12,225.00 | 12,500.00 | 12,055.09 | 12,494 |
| 2025-04-16 | 14,000.00 | 14,025.00 | 13,000.00 | 13,000.00 | 12,431.54 | 6,275 |
| 2025-04-15 | 14,200.00 | 14,200.00 | 13,925.00 | 13,950.00 | 13,340.00 | 2,657 |
| 2025-04-14 | 14,950.00 | 14,950.00 | 13,500.00 | 14,200.00 | 13,579.07 | 28,532 |
| 2025-04-11 | 15,000.00 | 15,225.00 | 14,525.00 | 14,875.00 | 14,224.55 | 7,263 |
| 2025-04-10 | 14,800.00 | 15,050.00 | 14,550.00 | 14,875.00 | 14,224.55 | 7,622 |
| 2025-04-09 | 14,525.00 | 15,300.00 | 14,375.00 | 15,250.00 | 14,583.16 | 7,031 |
| 2025-04-08 | 14,625.00 | 14,950.00 | 14,350.00 | 14,475.00 | 13,842.05 | 5,648 |
| 2025-04-07 | 14,450.00 | 14,800.00 | 14,250.00 | 14,525.00 | 13,889.86 | 18,288 |
| 2025-04-04 | 15,150.00 | 15,325.00 | 14,600.00 | 14,625.00 | 13,985.49 | 14,904 |
| 2025-04-03 | 15,000.00 | 15,300.00 | 14,975.00 | 15,150.00 | 14,487.53 | 16,058 |
| 2025-04-01 | 15,075.00 | 15,075.00 | 14,800.00 | 14,875.00 | 14,224.55 | 10,198 |
| 2025-03-31 | 14,800.00 | 15,100.00 | 14,800.00 | 15,000.00 | 14,344.09 | 8,668 |
| 2025-03-28 | 14,525.00 | 14,750.00 | 14,525.00 | 14,625.00 | 13,985.49 | 13,567 |
| 2025-03-27 | 14,500.00 | 14,600.00 | 14,350.00 | 14,600.00 | 13,961.58 | 7,003 |
| 2025-03-26 | 14,200.00 | 14,500.00 | 14,175.00 | 14,450.00 | 13,818.14 | 7,731 |
| 2025-03-25 | 14,150.00 | 14,150.00 | 13,950.00 | 14,100.00 | 13,483.44 | 5,114 |
| 2025-03-21 | 14,450.00 | 14,500.00 | 14,250.00 | 14,325.00 | 13,698.60 | 3,735 |
| 2025-03-20 | 14,500.00 | 14,500.00 | 14,200.00 | 14,350.00 | 13,722.51 | 4,085 |
| 2025-03-19 | 14,575.00 | 14,825.00 | 14,375.00 | 14,475.00 | 13,842.05 | 6,904 |
| 2025-03-18 | 14,375.00 | 14,600.00 | 14,250.00 | 14,550.00 | 13,913.77 | 7,919 |
| 2025-03-17 | 14,050.00 | 14,275.00 | 14,050.00 | 14,200.00 | 13,579.07 | 13,335 |
| 2025-03-14 | 13,900.00 | 13,950.00 | 13,750.00 | 13,925.00 | 13,316.10 | 9,108 |
| 2025-03-13 | 13,900.00 | 13,925.00 | 13,775.00 | 13,900.00 | 13,292.19 | 6,112 |
| 2025-03-12 | 14,050.00 | 14,050.00 | 13,725.00 | 13,775.00 | 13,172.65 | 5,916 |
| 2025-03-11 | 14,350.00 | 14,350.00 | 14,050.00 | 14,150.00 | 13,531.26 | 10,009 |
| 2025-03-10 | 14,600.00 | 14,775.00 | 14,375.00 | 14,475.00 | 13,842.05 | 10,036 |
| 2025-03-07 | 14,625.00 | 14,625.00 | 14,300.00 | 14,325.00 | 13,698.60 | 7,086 |
| 2025-03-06 | 14,300.00 | 14,475.00 | 14,275.00 | 14,300.00 | 13,674.70 | 23,919 |
| 2025-03-05 | 14,125.00 | 14,475.00 | 13,950.00 | 14,450.00 | 13,818.14 | 5,668 |
| 2025-02-28 | 14,000.00 | 14,275.00 | 13,925.00 | 14,125.00 | 13,507.35 | 7,553 |
| 2025-02-27 | 13,900.00 | 14,050.00 | 13,750.00 | 14,000.00 | 13,387.82 | 4,309 |
| 2025-02-26 | 14,175.00 | 14,175.00 | 13,800.00 | 13,925.00 | 13,316.10 | 4,105 |
| 2025-02-25 | 13,925.00 | 14,125.00 | 13,750.00 | 13,975.00 | 13,363.91 | 13,300 |
| 2025-02-24 | 14,000.00 | 14,000.00 | 13,650.00 | 13,825.00 | 13,220.47 | 9,983 |
| 2025-02-21 | 13,650.00 | 13,850.00 | 13,350.00 | 13,850.00 | 13,244.37 | 6,388 |
| 2025-02-20 | 13,450.00 | 13,600.00 | 13,175.00 | 13,525.00 | 12,933.59 | 11,855 |
| 2025-02-19 | 13,200.00 | 13,550.00 | 13,200.00 | 13,425.00 | 12,837.96 | 7,636 |
| 2025-02-18 | 13,025.00 | 13,425.00 | 13,025.00 | 13,375.00 | 12,790.15 | 49,465 |
| 2025-02-17 | 13,350.00 | 13,675.00 | 13,000.00 | 13,350.00 | 12,766.24 | 1,940 |
| 2025-02-14 | 13,625.00 | 13,675.00 | 13,050.00 | 13,125.00 | 12,551.08 | 21,725 |
| 2025-02-13 | 13,700.00 | 13,700.00 | 13,425.00 | 13,625.00 | 13,029.21 | 38,210 |
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.