Rigolleau SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 590.00 | 598.00 | 574.00 | 592.00 | 592.00 | 2,000 |
| 2026-01-29 | 599.00 | 600.00 | 590.00 | 599.00 | 599.00 | 2,803 |
| 2026-01-28 | 598.00 | 609.00 | 585.00 | 600.00 | 600.00 | 1,473 |
| 2026-01-27 | 590.00 | 615.00 | 572.00 | 600.00 | 600.00 | 6,133 |
| 2026-01-26 | 590.00 | 615.00 | 572.00 | 600.00 | 600.00 | 4,319 |
| 2026-01-23 | 605.00 | 610.00 | 595.00 | 601.00 | 601.00 | 532 |
| 2026-01-22 | 609.00 | 623.00 | 595.00 | 609.00 | 609.00 | 2,023 |
| 2026-01-21 | 595.00 | 609.00 | 590.00 | 609.00 | 609.00 | 4,821 |
| 2026-01-20 | 615.00 | 628.00 | 576.00 | 609.00 | 609.00 | 2,879 |
| 2026-01-19 | 610.00 | 619.00 | 600.00 | 601.00 | 601.00 | 1,026 |
| 2026-01-16 | 590.00 | 623.00 | 590.00 | 621.00 | 621.00 | 842 |
| 2026-01-15 | 596.00 | 614.00 | 595.00 | 597.00 | 597.00 | 1,582 |
| 2026-01-14 | 615.00 | 645.00 | 596.00 | 596.00 | 596.00 | 1,407 |
| 2026-01-13 | 625.00 | 625.00 | 595.00 | 623.00 | 623.00 | 1,178 |
| 2026-01-12 | 610.00 | 644.00 | 586.00 | 626.00 | 626.00 | 16,248 |
| 2026-01-09 | 566.00 | 648.00 | 540.00 | 632.00 | 632.00 | 10,958 |
| 2026-01-08 | 565.00 | 580.00 | 555.00 | 566.00 | 566.00 | 1,119 |
| 2026-01-07 | 598.00 | 598.00 | 581.00 | 582.00 | 582.00 | 1,710 |
| 2026-01-06 | 606.00 | 609.00 | 575.00 | 592.00 | 592.00 | 2,896 |
| 2026-01-05 | 590.00 | 600.00 | 582.00 | 592.00 | 592.00 | 1,880 |
| 2026-01-02 | 607.00 | 609.00 | 578.00 | 598.00 | 598.00 | 2,707 |
| 2026-01-01 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 0 |
| 2025-12-31 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 0 |
| 2025-12-30 | 613.00 | 613.00 | 600.00 | 602.00 | 602.00 | 1,015 |
| 2025-12-29 | 625.00 | 629.00 | 590.00 | 597.00 | 597.00 | 11,530 |
| 2025-12-26 | 620.00 | 620.00 | 581.00 | 615.00 | 615.00 | 3,178 |
| 2025-12-25 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | 0 |
| 2025-12-24 | 590.00 | 615.00 | 590.00 | 613.00 | 613.00 | 3,655 |
| 2025-12-23 | 594.00 | 594.00 | 565.00 | 574.00 | 574.00 | 2,819 |
| 2025-12-22 | 588.00 | 614.00 | 586.00 | 593.00 | 593.00 | 4,070 |
| 2025-12-19 | 610.00 | 614.00 | 590.00 | 599.00 | 599.00 | 4,347 |
| 2025-12-18 | 580.00 | 606.00 | 580.00 | 585.00 | 585.00 | 10,603 |
| 2025-12-17 | 572.00 | 595.00 | 564.00 | 591.00 | 591.00 | 2,469 |
| 2025-12-16 | 572.00 | 596.00 | 568.00 | 588.00 | 588.00 | 2,567 |
| 2025-12-15 | 600.00 | 600.00 | 580.00 | 598.00 | 598.00 | 2,118 |
| 2025-12-12 | 575.00 | 600.00 | 564.00 | 595.00 | 595.00 | 3,229 |
| 2025-12-11 | 600.00 | 600.00 | 572.00 | 594.00 | 594.00 | 1,927 |
| 2025-12-10 | 600.00 | 600.00 | 570.00 | 597.00 | 597.00 | 5,492 |
| 2025-12-09 | 616.00 | 620.00 | 606.00 | 607.00 | 607.00 | 6,737 |
| 2025-12-08 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 0 |
| 2025-12-05 | 610.00 | 640.00 | 610.00 | 623.00 | 623.00 | 13,833 |
| 2025-12-04 | 620.00 | 650.00 | 594.00 | 610.00 | 610.00 | 13,300 |
| 2025-12-03 | 650.00 | 670.00 | 625.00 | 635.00 | 635.00 | 1,099 |
| 2025-12-02 | 630.00 | 649.00 | 619.00 | 644.00 | 644.00 | 2,527 |
| 2025-12-01 | 635.00 | 650.00 | 620.00 | 638.00 | 638.00 | 2,456 |
| 2025-11-28 | 625.00 | 650.00 | 620.00 | 639.00 | 639.00 | 1,865 |
| 2025-11-27 | 630.00 | 675.00 | 620.00 | 628.00 | 628.00 | 4,650 |
| 2025-11-26 | 625.00 | 630.00 | 615.00 | 630.00 | 630.00 | 16,148 |
| 2025-11-25 | 625.00 | 650.00 | 600.00 | 620.00 | 620.00 | 7,399 |
| 2025-11-24 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | 0 |
| 2025-11-21 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | 0 |
| 2025-11-20 | 670.00 | 710.00 | 650.00 | 651.00 | 651.00 | 4,201 |
| 2025-11-19 | 680.00 | 680.00 | 635.00 | 668.00 | 668.00 | 3,821 |
| 2025-11-18 | 694.00 | 695.00 | 655.00 | 690.00 | 690.00 | 7,892 |
| 2025-11-17 | 700.00 | 711.00 | 693.00 | 700.00 | 700.00 | 4,587 |
| 2025-11-14 | 660.00 | 680.00 | 630.00 | 675.00 | 675.00 | 7,658 |
| 2025-11-13 | 650.00 | 690.00 | 629.00 | 650.00 | 650.00 | 8,173 |
| 2025-11-12 | 715.00 | 715.00 | 641.00 | 667.00 | 667.00 | 10,395 |
| 2025-11-11 | 645.00 | 699.00 | 601.00 | 690.00 | 690.00 | 9,363 |
| 2025-11-10 | 630.00 | 655.00 | 630.00 | 650.00 | 650.00 | 4,772 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-27 | 1.3787 ARS |
| 2023-06-28 | 1.3787 ARS |
| 2023-05-29 | 1.3787 ARS |
| 2023-04-26 | 1.3787 ARS |
| 2022-11-04 | 2.7574 ARS |
| 2022-06-28 | 1.1489 ARS |
| 2022-05-27 | 1.1489 ARS |
| 2022-04-27 | 1.1489 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.