Rigolleau SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 660.00 | 710.00 | 658.00 | 689.00 | 689.00 | 6,150 |
| 2025-08-13 | 662.00 | 670.00 | 640.00 | 660.00 | 660.00 | 1,854 |
| 2025-08-12 | 675.00 | 690.00 | 655.00 | 662.00 | 662.00 | 2,160 |
| 2025-08-11 | 711.00 | 711.00 | 660.00 | 687.00 | 687.00 | 5,198 |
| 2025-08-08 | 665.00 | 719.00 | 665.00 | 700.00 | 700.00 | 5,629 |
| 2025-08-07 | 680.00 | 764.00 | 670.00 | 697.00 | 697.00 | 13,720 |
| 2025-08-06 | 700.00 | 705.00 | 650.00 | 665.00 | 665.00 | 3,534 |
| 2025-08-05 | 685.00 | 739.00 | 676.00 | 681.00 | 681.00 | 16,609 |
| 2025-08-04 | 630.00 | 679.00 | 619.00 | 677.00 | 677.00 | 1,385 |
| 2025-08-01 | 658.00 | 698.00 | 658.00 | 661.00 | 661.00 | 5,005 |
| 2025-07-31 | 680.00 | 680.00 | 640.00 | 670.00 | 670.00 | 2,273 |
| 2025-07-30 | 674.00 | 699.00 | 674.00 | 679.00 | 679.00 | 1,716 |
| 2025-07-29 | 695.00 | 697.00 | 634.00 | 674.00 | 674.00 | 3,509 |
| 2025-07-28 | 615.00 | 680.00 | 615.00 | 672.00 | 672.00 | 2,997 |
| 2025-07-25 | 635.00 | 671.00 | 611.00 | 640.00 | 640.00 | 2,287 |
| 2025-07-24 | 630.00 | 630.00 | 609.00 | 625.00 | 625.00 | 1,257 |
| 2025-07-23 | 640.00 | 655.00 | 630.00 | 631.00 | 631.00 | 3,891 |
| 2025-07-22 | 667.00 | 669.00 | 636.00 | 641.00 | 641.00 | 1,043 |
| 2025-07-21 | 660.00 | 675.00 | 641.00 | 670.00 | 670.00 | 2,214 |
| 2025-07-18 | 634.00 | 655.00 | 614.00 | 642.00 | 642.00 | 4,371 |
| 2025-07-17 | 625.00 | 645.00 | 620.00 | 635.00 | 635.00 | 1,833 |
| 2025-07-16 | 611.00 | 622.00 | 610.00 | 612.00 | 612.00 | 961 |
| 2025-07-15 | 620.00 | 649.00 | 613.00 | 627.00 | 627.00 | 2,433 |
| 2025-07-14 | 609.00 | 681.00 | 609.00 | 624.00 | 624.00 | 5,837 |
| 2025-07-11 | 620.00 | 660.00 | 600.00 | 621.00 | 621.00 | 10,815 |
| 2025-07-10 | 645.00 | 645.00 | 590.00 | 611.00 | 611.00 | 595 |
| 2025-07-08 | 639.00 | 645.00 | 610.00 | 645.00 | 645.00 | 1,902 |
| 2025-07-07 | 639.00 | 662.00 | 603.00 | 629.00 | 629.00 | 4,268 |
| 2025-07-04 | 600.00 | 629.00 | 600.00 | 629.00 | 629.00 | 2,449 |
| 2025-07-03 | 595.00 | 615.00 | 593.00 | 608.00 | 608.00 | 4,175 |
| 2025-07-02 | 590.00 | 599.00 | 585.00 | 586.00 | 586.00 | 1,719 |
| 2025-07-01 | 602.00 | 602.00 | 580.00 | 596.00 | 596.00 | 2,068 |
| 2025-06-30 | 630.00 | 630.00 | 600.00 | 601.00 | 601.00 | 4,635 |
| 2025-06-27 | 644.00 | 644.00 | 581.00 | 627.00 | 627.00 | 20,506 |
| 2025-06-26 | 675.00 | 710.00 | 642.00 | 644.00 | 644.00 | 12,802 |
| 2025-06-25 | 680.00 | 680.00 | 620.00 | 672.00 | 672.00 | 12,654 |
| 2025-06-24 | 700.00 | 740.00 | 665.00 | 712.00 | 712.00 | 9,908 |
| 2025-06-23 | 700.00 | 730.00 | 580.00 | 699.00 | 699.00 | 12,986 |
| 2025-06-19 | 890.00 | 1,180.00 | 641.00 | 716.00 | 716.00 | 104,861 |
| 2025-06-18 | 715.00 | 915.00 | 715.00 | 896.00 | 896.00 | 32,224 |
| 2025-06-17 | 680.00 | 690.00 | 680.00 | 682.00 | 682.00 | 1,132 |
| 2025-06-13 | 740.00 | 740.00 | 685.00 | 693.00 | 693.00 | 200 |
| 2025-06-12 | 750.00 | 770.00 | 715.00 | 745.00 | 745.00 | 5,388 |
| 2025-06-11 | 770.00 | 780.00 | 770.00 | 780.00 | 780.00 | 1,243 |
| 2025-06-10 | 730.00 | 780.00 | 730.00 | 779.00 | 779.00 | 2,313 |
| 2025-06-09 | 780.00 | 780.00 | 750.00 | 768.00 | 768.00 | 371 |
| 2025-06-06 | 750.00 | 780.00 | 750.00 | 780.00 | 780.00 | 3,322 |
| 2025-06-05 | 770.00 | 800.00 | 750.00 | 751.00 | 751.00 | 4,063 |
| 2025-06-04 | 750.00 | 770.00 | 750.00 | 769.00 | 769.00 | 1,334 |
| 2025-06-03 | 779.00 | 779.00 | 750.00 | 750.00 | 750.00 | 385 |
| 2025-06-02 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 492 |
| 2025-05-30 | 770.00 | 780.00 | 756.00 | 779.00 | 779.00 | 1,397 |
| 2025-05-29 | 780.00 | 780.00 | 770.00 | 770.00 | 770.00 | 1,778 |
| 2025-05-28 | 766.00 | 780.00 | 766.00 | 779.00 | 779.00 | 979 |
| 2025-05-27 | 757.00 | 799.00 | 757.00 | 787.00 | 787.00 | 627 |
| 2025-05-26 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | 48 |
| 2025-05-23 | 767.00 | 800.00 | 745.00 | 757.00 | 757.00 | 653 |
| 2025-05-22 | 800.00 | 810.00 | 790.00 | 806.00 | 806.00 | 265 |
| 2025-05-21 | 819.00 | 819.00 | 790.00 | 795.00 | 795.00 | 212 |
| 2025-05-20 | 800.00 | 800.00 | 799.00 | 800.00 | 800.00 | 1,215 |
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.