Laboratorios Richmond SACIF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 272.00 | 283.00 | 267.50 | 277.00 | 277.00 | 4,906 |
| 2022-08-26 | 272.00 | 274.00 | 270.00 | 273.00 | 273.00 | 2,972 |
| 2022-08-25 | 266.00 | 272.00 | 266.00 | 271.50 | 271.50 | 21,475 |
| 2022-08-24 | 270.00 | 273.00 | 264.00 | 272.00 | 272.00 | 8,411 |
| 2022-08-23 | 263.50 | 270.00 | 263.00 | 263.50 | 263.50 | 267 |
| 2022-08-22 | 272.00 | 273.50 | 264.00 | 266.50 | 266.50 | 3,779 |
| 2022-08-19 | 271.00 | 274.50 | 265.00 | 271.00 | 271.00 | 506 |
| 2022-08-18 | 271.00 | 273.00 | 265.00 | 271.00 | 271.00 | 2,132 |
| 2022-08-17 | 272.00 | 275.00 | 265.00 | 268.00 | 268.00 | 649 |
| 2022-08-16 | 280.00 | 280.00 | 261.50 | 272.50 | 272.50 | 3,316 |
| 2022-08-12 | 274.00 | 280.00 | 268.50 | 274.50 | 274.50 | 5,584 |
| 2022-08-11 | 275.00 | 294.50 | 267.00 | 273.50 | 273.50 | 5,835 |
| 2022-08-10 | 280.00 | 282.00 | 270.00 | 279.50 | 279.50 | 1,039 |
| 2022-08-09 | 280.00 | 280.00 | 264.00 | 276.50 | 276.50 | 2,348 |
| 2022-08-08 | 262.00 | 282.00 | 260.00 | 277.00 | 277.00 | 5,297 |
| 2022-08-05 | 269.50 | 277.00 | 262.00 | 262.50 | 262.50 | 3,297 |
| 2022-08-04 | 268.00 | 273.00 | 268.00 | 269.50 | 269.50 | 4,838 |
| 2022-08-03 | 265.00 | 268.50 | 260.00 | 268.00 | 268.00 | 1,797 |
| 2022-08-02 | 268.00 | 268.00 | 255.00 | 258.50 | 258.50 | 1,829 |
| 2022-08-01 | 282.00 | 283.00 | 261.00 | 266.50 | 266.50 | 961 |
| 2022-07-29 | 263.50 | 279.50 | 263.50 | 270.00 | 270.00 | 4,241 |
| 2022-07-28 | 270.00 | 283.00 | 261.00 | 274.50 | 274.50 | 2,537 |
| 2022-07-27 | 259.50 | 270.00 | 259.00 | 269.00 | 269.00 | 12,228 |
| 2022-07-26 | 257.00 | 263.50 | 256.50 | 262.50 | 262.50 | 3,158 |
| 2022-07-25 | 251.00 | 263.00 | 251.00 | 262.50 | 262.50 | 20,424 |
| 2022-07-22 | 254.00 | 262.00 | 248.50 | 253.00 | 253.00 | 5,352 |
| 2022-07-21 | 260.00 | 261.00 | 249.00 | 254.50 | 254.50 | 19,459 |
| 2022-07-20 | 260.00 | 260.00 | 249.00 | 257.00 | 257.00 | 2,076 |
| 2022-07-19 | 256.00 | 260.00 | 246.00 | 249.00 | 249.00 | 4,016 |
| 2022-07-18 | 257.00 | 259.00 | 248.00 | 255.00 | 255.00 | 2,306 |
| 2022-07-15 | 261.50 | 261.50 | 250.00 | 254.50 | 254.50 | 17,008 |
| 2022-07-14 | 257.00 | 257.00 | 250.00 | 253.00 | 253.00 | 1,131 |
| 2022-07-13 | 254.00 | 264.50 | 246.00 | 254.00 | 254.00 | 1,118 |
| 2022-07-12 | 253.00 | 257.00 | 247.50 | 254.00 | 254.00 | 1,233 |
| 2022-07-11 | 256.00 | 259.00 | 243.00 | 253.00 | 253.00 | 2,041 |
| 2022-07-08 | 246.00 | 259.00 | 245.00 | 253.00 | 253.00 | 5,419 |
| 2022-07-07 | 243.00 | 270.00 | 234.25 | 246.00 | 246.00 | 13,702 |
| 2022-07-06 | 243.50 | 243.50 | 232.50 | 239.00 | 239.00 | 2,423 |
| 2022-07-05 | 238.50 | 239.00 | 232.00 | 238.75 | 238.75 | 4,940 |
| 2022-07-04 | 225.00 | 239.00 | 225.00 | 239.00 | 239.00 | 234,220 |
| 2022-07-01 | 231.00 | 242.00 | 231.00 | 237.00 | 237.00 | 23,335 |
| 2022-06-30 | 237.00 | 242.00 | 231.25 | 237.00 | 237.00 | 21,935 |
| 2022-06-29 | 235.00 | 242.50 | 230.50 | 235.00 | 235.00 | 13,441 |
| 2022-06-28 | 230.50 | 240.00 | 230.50 | 238.00 | 238.00 | 2,094 |
| 2022-06-27 | 240.00 | 240.00 | 230.00 | 238.00 | 238.00 | 2,640 |
| 2022-06-24 | 235.00 | 239.50 | 220.00 | 238.00 | 238.00 | 1,108 |
| 2022-06-23 | 241.75 | 241.75 | 232.25 | 236.00 | 236.00 | 1,810 |
| 2022-06-22 | 242.00 | 242.00 | 225.00 | 239.50 | 239.50 | 4,268 |
| 2022-06-21 | 240.00 | 240.00 | 232.00 | 239.00 | 239.00 | 4,477 |
| 2022-06-16 | 239.00 | 242.00 | 237.00 | 242.00 | 242.00 | 0 |
| 2022-06-15 | 239.00 | 242.00 | 235.00 | 242.00 | 242.00 | 678 |
| 2022-06-14 | 245.00 | 245.00 | 235.00 | 240.00 | 240.00 | 42,177 |
| 2022-06-13 | 244.00 | 244.00 | 233.00 | 242.00 | 242.00 | 8,232 |
| 2022-06-10 | 239.75 | 245.00 | 232.00 | 240.00 | 240.00 | 3,639 |
| 2022-06-09 | 239.00 | 240.75 | 230.25 | 233.50 | 233.50 | 2,948 |
| 2022-06-08 | 244.00 | 244.50 | 233.25 | 242.50 | 242.50 | 1,718 |
| 2022-06-07 | 236.00 | 241.25 | 230.75 | 240.75 | 240.75 | 24,469 |
| 2022-06-06 | 234.00 | 243.75 | 234.00 | 236.00 | 236.00 | 25,337 |
| 2022-06-03 | 239.75 | 243.75 | 232.75 | 240.00 | 240.00 | 25,938 |
| 2022-06-02 | 231.25 | 243.00 | 231.25 | 239.75 | 239.75 | 9,101 |
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.