Grupo Rotoplas SAB de CV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.300	14.500	14.180	14.420	14.420	23,486
2026-10-15	14.600	14.660	14.220	14.250	14.250	27,452
2026-10-14	14.720	14.750	13.710	14.620	14.620	92,608
2026-10-13	14.700	14.870	14.500	14.590	14.590	68,309
2026-10-12	14.800	14.890	14.600	14.680	14.680	24,785
2026-10-09	14.900	14.900	14.580	14.830	14.830	26,184
2026-10-08	14.650	14.880	14.560	14.650	14.650	44,969
2026-10-07	14.640	14.990	14.300	14.720	14.720	62,068
2026-10-06	14.290	14.720	14.220	14.660	14.660	80,922
2026-10-05	14.890	14.900	14.320	14.440	14.440	37,949
2026-10-02	14.850	14.940	14.200	14.650	14.650	64,601
2026-10-01	14.950	14.950	14.650	14.950	14.950	21,922
2026-09-30	14.550	14.990	14.550	14.900	14.900	46,025
2026-09-29	14.600	14.900	14.500	14.850	14.850	48,216
2026-09-28	14.500	14.640	14.400	14.600	14.600	94,308
2026-09-25	13.840	14.500	13.840	14.400	14.400	43,254
2026-09-24	14.030	14.180	13.920	14.180	14.180	74,931
2026-09-23	14.000	14.100	14.000	14.100	14.100	27,771
2026-09-22	14.020	14.150	13.800	14.030	14.030	63,267
2026-09-21	14.000	14.030	13.700	14.010	14.010	74,010
2026-09-18	13.940	14.000	13.480	13.860	13.860	61,197
2026-09-17	13.900	13.980	13.850	13.890	13.890	85,161
2026-09-15	14.050	14.050	13.650	13.900	13.900	61,862
2026-09-14	14.040	14.050	13.880	13.920	13.920	56,134
2026-09-11	14.050	14.050	13.720	14.050	14.050	50,451
2026-09-10	14.000	14.040	13.710	14.040	14.040	48,913
2026-09-09	14.000	14.050	13.880	14.000	14.000	59,129
2026-09-08	14.100	14.100	14.000	14.010	14.010	15,797
2026-09-07	14.100	14.250	14.000	14.070	14.070	17,410
2026-09-04	14.020	14.260	14.000	14.070	14.070	12,555
2026-09-03	14.050	14.360	14.000	14.050	14.050	10,531
2026-09-02	14.100	14.180	14.000	14.050	14.050	56,268
2026-09-01	14.120	14.380	13.950	14.150	14.150	27,430
2026-08-31	14.050	14.450	13.910	13.910	13.910	27,231
2026-08-28	14.410	14.600	14.000	14.060	14.060	40,412
2026-08-27	13.810	14.450	13.810	14.220	14.220	53,666
2026-08-26	14.050	14.500	14.000	14.100	14.100	47,838
2026-08-25	13.990	14.150	13.990	14.030	14.030	16,192
2026-08-24	14.030	14.030	13.780	14.020	14.020	343,067
2026-08-21	13.770	14.000	13.410	13.700	13.700	339,014
2026-08-20	13.880	13.890	13.370	13.400	13.400	31,574
2026-08-19	13.780	13.810	13.410	13.750	13.750	14,007
2026-08-18	13.890	13.890	13.320	13.880	13.880	9,835
2026-08-17	13.950	13.950	13.550	13.690	13.690	11,604
2026-08-14	13.670	13.950	13.660	13.950	13.950	47,977
2026-08-13	13.710	14.000	13.710	13.990	13.990	31,452
2026-08-12	14.020	14.050	13.710	14.050	14.050	529,455
2026-08-11	14.140	14.160	13.710	14.000	14.000	535,210
2026-08-10	14.200	14.200	13.900	14.150	14.150	31,014
2026-08-07	13.990	14.110	13.790	14.050	14.050	57,742
2026-08-06	13.700	13.990	13.700	13.990	13.990	49,611
2026-08-05	13.900	14.020	13.560	13.700	13.700	17,110
2026-08-04	13.610	14.060	13.610	14.050	14.050	88,762
2026-08-03	14.100	14.100	13.710	13.890	13.890	50,063
2026-07-31	14.000	14.000	13.800	13.920	13.920	70,618
2026-07-30	13.870	14.050	13.750	13.750	13.750	28,922
2026-07-29	13.980	14.030	13.540	13.540	13.540	34,791
2026-07-28	13.700	14.010	13.700	13.980	13.980	72,167
2026-07-27	13.900	13.900	13.510	13.660	13.660	116,679
2026-07-24	13.520	14.000	13.210	13.900	13.900	111,693

Page 1 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.1700 MXN
2025-12-19	0.1250 MXN
2025-08-20	0.2500 MXN
2024-05-06	0.5000 MXN
2023-11-22	0.8400 MXN
2023-05-05	0.5000 MXN
2022-05-05	0.4500 MXN
2021-05-07	0.4500 MXN
2020-05-18	0.4114 MXN
2019-05-03	0.3800 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.