Laboratorios Richmond SACIF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-22 | 600.00 | 600.00 | 566.00 | 590.50 | 590.50 | 1,769 |
| 2023-08-18 | 613.50 | 633.00 | 592.00 | 593.50 | 593.50 | 7,010 |
| 2023-08-17 | 590.00 | 620.00 | 580.00 | 605.50 | 605.50 | 4,555 |
| 2023-08-16 | 579.00 | 610.00 | 569.50 | 592.00 | 592.00 | 5,570 |
| 2023-08-15 | 570.00 | 579.00 | 559.50 | 575.00 | 575.00 | 1,244 |
| 2023-08-14 | 550.00 | 585.00 | 492.00 | 565.00 | 565.00 | 5,330 |
| 2023-08-11 | 545.00 | 554.00 | 525.00 | 550.50 | 550.50 | 6,647 |
| 2023-08-10 | 525.00 | 545.00 | 525.00 | 540.00 | 540.00 | 11,847 |
| 2023-08-09 | 525.00 | 541.50 | 512.00 | 526.00 | 526.00 | 6,742 |
| 2023-08-08 | 511.00 | 530.00 | 509.50 | 524.00 | 524.00 | 8,798 |
| 2023-08-07 | 515.00 | 543.00 | 515.00 | 519.00 | 519.00 | 1,881 |
| 2023-08-04 | 526.00 | 536.50 | 512.00 | 525.00 | 525.00 | 2,618 |
| 2023-08-03 | 520.50 | 527.00 | 512.00 | 525.50 | 525.50 | 1,002 |
| 2023-08-02 | 511.00 | 530.00 | 511.00 | 520.50 | 520.50 | 2,208 |
| 2023-08-01 | 544.00 | 544.00 | 514.50 | 517.00 | 517.00 | 5,727 |
| 2023-07-31 | 544.50 | 544.50 | 513.50 | 534.00 | 534.00 | 3,852 |
| 2023-07-28 | 545.00 | 545.00 | 509.00 | 521.00 | 521.00 | 2,384 |
| 2023-07-27 | 544.00 | 544.00 | 495.00 | 520.00 | 520.00 | 3,138 |
| 2023-07-26 | 520.00 | 539.00 | 518.00 | 535.50 | 535.50 | 639 |
| 2023-07-25 | 520.50 | 549.00 | 520.50 | 528.00 | 528.00 | 3,407 |
| 2023-07-24 | 550.00 | 555.00 | 524.00 | 542.00 | 542.00 | 2,677 |
| 2023-07-21 | 524.00 | 537.50 | 524.00 | 537.00 | 537.00 | 2,361 |
| 2023-07-20 | 540.00 | 558.00 | 526.00 | 530.00 | 530.00 | 2,563 |
| 2023-07-19 | 557.00 | 557.00 | 513.00 | 542.00 | 542.00 | 993 |
| 2023-07-18 | 537.00 | 559.00 | 515.50 | 535.50 | 535.50 | 2,737 |
| 2023-07-17 | 550.00 | 575.00 | 530.00 | 536.00 | 536.00 | 4,477 |
| 2023-07-14 | 546.00 | 579.00 | 525.00 | 550.00 | 550.00 | 6,379 |
| 2023-07-13 | 508.50 | 546.00 | 502.00 | 543.00 | 543.00 | 10,209 |
| 2023-07-12 | 500.00 | 512.00 | 495.00 | 500.50 | 500.50 | 2,557 |
| 2023-07-11 | 507.50 | 522.00 | 500.00 | 501.00 | 501.00 | 4,821 |
| 2023-07-10 | 504.00 | 520.00 | 504.00 | 507.50 | 507.50 | 812 |
| 2023-07-07 | 507.00 | 517.00 | 502.00 | 504.00 | 504.00 | 833 |
| 2023-07-06 | 533.00 | 536.00 | 501.00 | 504.00 | 504.00 | 3,802 |
| 2023-07-05 | 531.50 | 534.00 | 515.00 | 526.00 | 526.00 | 4,221 |
| 2023-07-04 | 522.00 | 533.00 | 511.00 | 531.50 | 531.50 | 4,470 |
| 2023-07-03 | 522.00 | 522.00 | 508.00 | 515.00 | 515.00 | 993 |
| 2023-06-30 | 515.00 | 523.00 | 512.00 | 515.00 | 515.00 | 7,430 |
| 2023-06-29 | 511.00 | 511.00 | 500.00 | 507.00 | 507.00 | 1,874 |
| 2023-06-28 | 534.00 | 534.00 | 502.00 | 507.50 | 507.50 | 3,266 |
| 2023-06-27 | 539.00 | 539.00 | 510.00 | 520.00 | 520.00 | 1,638 |
| 2023-06-26 | 549.50 | 549.50 | 520.00 | 538.50 | 538.50 | 2,327 |
| 2023-06-23 | 525.00 | 535.00 | 520.00 | 531.00 | 531.00 | 990 |
| 2023-06-22 | 548.00 | 548.00 | 515.50 | 521.50 | 521.50 | 5,697 |
| 2023-06-21 | 514.00 | 549.50 | 510.00 | 537.00 | 537.00 | 9,926 |
| 2023-06-16 | 518.00 | 518.00 | 501.00 | 513.00 | 513.00 | 6,643 |
| 2023-06-15 | 513.00 | 514.00 | 501.00 | 513.50 | 513.50 | 4,756 |
| 2023-06-14 | 513.00 | 520.00 | 494.00 | 509.00 | 509.00 | 4,247 |
| 2023-06-13 | 520.00 | 527.00 | 511.00 | 514.00 | 514.00 | 5,525 |
| 2023-06-12 | 520.00 | 524.00 | 500.00 | 521.00 | 521.00 | 10,566 |
| 2023-06-09 | 522.00 | 522.00 | 502.00 | 520.00 | 520.00 | 5,790 |
| 2023-06-08 | 509.00 | 517.00 | 500.00 | 516.00 | 516.00 | 4,613 |
| 2023-06-07 | 500.00 | 519.00 | 480.00 | 509.50 | 509.50 | 8,293 |
| 2023-06-06 | 497.00 | 502.00 | 485.00 | 499.50 | 499.50 | 7,794 |
| 2023-06-05 | 508.00 | 515.00 | 480.00 | 497.00 | 497.00 | 9,086 |
| 2023-06-02 | 503.00 | 520.00 | 499.50 | 502.00 | 502.00 | 4,606 |
| 2023-06-01 | 510.00 | 531.00 | 492.50 | 512.50 | 512.50 | 2,918 |
| 2023-05-31 | 503.00 | 537.00 | 500.00 | 503.00 | 503.00 | 38,773 |
| 2023-05-30 | 520.00 | 555.00 | 500.00 | 502.50 | 502.50 | 134,891 |
| 2023-05-29 | 500.00 | 530.00 | 476.00 | 516.50 | 516.50 | 18,202 |
| 2023-05-24 | 485.00 | 490.00 | 455.00 | 485.00 | 485.00 | 6,929 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-09 | 1.6153 ARS |
| 2021-05-11 | 0.5547 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.