Grupo Rotoplas SAB de CV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 25.660 | 25.970 | 25.500 | 25.920 | 24.868 | 132,052 |
| 2024-08-21 | 25.340 | 25.860 | 25.220 | 25.650 | 24.609 | 198,131 |
| 2024-08-20 | 25.300 | 25.570 | 24.720 | 25.340 | 24.312 | 148,312 |
| 2024-08-19 | 24.810 | 25.600 | 24.710 | 25.210 | 24.187 | 117,904 |
| 2024-08-16 | 24.900 | 25.000 | 24.560 | 24.670 | 23.669 | 94,287 |
| 2024-08-15 | 24.550 | 24.950 | 24.550 | 24.760 | 23.755 | 116,417 |
| 2024-08-14 | 24.670 | 24.950 | 24.300 | 24.540 | 23.544 | 189,103 |
| 2024-08-13 | 24.280 | 24.730 | 24.150 | 24.600 | 23.602 | 144,446 |
| 2024-08-12 | 24.080 | 24.550 | 23.980 | 24.270 | 23.285 | 203,960 |
| 2024-08-09 | 24.600 | 24.950 | 23.960 | 24.060 | 23.084 | 223,207 |
| 2024-08-08 | 24.130 | 24.930 | 24.050 | 24.640 | 23.640 | 184,318 |
| 2024-08-07 | 24.940 | 25.280 | 23.800 | 24.010 | 23.036 | 179,002 |
| 2024-08-06 | 24.950 | 25.330 | 24.700 | 24.950 | 23.937 | 247,158 |
| 2024-08-05 | 25.000 | 25.960 | 24.860 | 25.120 | 24.101 | 143,187 |
| 2024-08-02 | 25.090 | 25.470 | 24.510 | 25.030 | 24.014 | 252,960 |
| 2024-08-01 | 26.230 | 26.230 | 25.020 | 25.280 | 24.254 | 127,479 |
| 2024-07-31 | 25.660 | 26.500 | 25.630 | 26.250 | 25.185 | 218,000 |
| 2024-07-30 | 25.050 | 26.470 | 24.900 | 26.120 | 25.060 | 170,484 |
| 2024-07-29 | 25.080 | 25.320 | 24.570 | 25.040 | 24.024 | 206,242 |
| 2024-07-26 | 25.170 | 25.490 | 24.500 | 25.030 | 24.014 | 247,525 |
| 2024-07-25 | 25.220 | 25.510 | 24.770 | 25.170 | 24.149 | 162,053 |
| 2024-07-24 | 25.710 | 25.710 | 24.990 | 25.190 | 24.168 | 139,708 |
| 2024-07-23 | 26.200 | 26.200 | 25.050 | 25.710 | 24.667 | 163,612 |
| 2024-07-22 | 24.800 | 26.330 | 24.800 | 25.790 | 24.743 | 237,049 |
| 2024-07-19 | 24.540 | 25.430 | 24.350 | 24.700 | 23.698 | 84,437 |
| 2024-07-18 | 25.600 | 25.770 | 24.380 | 24.550 | 23.554 | 160,217 |
| 2024-07-17 | 26.620 | 26.640 | 25.300 | 25.500 | 24.465 | 204,861 |
| 2024-07-16 | 26.780 | 27.030 | 26.180 | 26.520 | 25.444 | 135,156 |
| 2024-07-15 | 27.090 | 27.430 | 26.510 | 26.800 | 25.712 | 84,478 |
| 2024-07-12 | 26.850 | 27.230 | 26.810 | 26.940 | 25.847 | 551,012 |
| 2024-07-11 | 26.990 | 27.000 | 26.550 | 26.840 | 25.751 | 146,564 |
| 2024-07-10 | 26.350 | 26.900 | 26.350 | 26.790 | 25.703 | 210,061 |
| 2024-07-09 | 27.050 | 27.050 | 26.240 | 26.320 | 25.252 | 261,741 |
| 2024-07-08 | 26.430 | 27.500 | 26.430 | 27.030 | 25.933 | 2,035,960 |
| 2024-07-05 | 26.930 | 26.930 | 26.160 | 26.380 | 25.309 | 281,117 |
| 2024-07-04 | 27.070 | 27.270 | 26.660 | 26.890 | 25.799 | 298,500 |
| 2024-07-03 | 27.150 | 27.640 | 26.480 | 27.030 | 25.933 | 204,287 |
| 2024-07-02 | 26.970 | 27.090 | 26.520 | 26.920 | 25.828 | 453,461 |
| 2024-07-01 | 27.500 | 27.570 | 26.700 | 26.970 | 25.875 | 269,465 |
| 2024-06-28 | 26.660 | 27.400 | 26.410 | 27.270 | 26.163 | 588,255 |
| 2024-06-27 | 26.290 | 26.950 | 26.290 | 26.660 | 25.578 | 188,166 |
| 2024-06-26 | 26.780 | 27.000 | 26.300 | 26.770 | 25.684 | 164,526 |
| 2024-06-25 | 27.850 | 27.850 | 26.450 | 26.740 | 25.655 | 275,352 |
| 2024-06-24 | 27.000 | 27.880 | 26.700 | 27.750 | 26.624 | 376,082 |
| 2024-06-21 | 26.910 | 27.010 | 26.310 | 26.910 | 25.818 | 326,481 |
| 2024-06-20 | 26.740 | 27.090 | 26.110 | 26.970 | 25.875 | 318,507 |
| 2024-06-19 | 26.580 | 27.000 | 26.580 | 26.740 | 25.655 | 211,881 |
| 2024-06-18 | 25.800 | 26.900 | 25.800 | 26.810 | 25.722 | 313,858 |
| 2024-06-17 | 25.500 | 25.880 | 25.120 | 25.740 | 24.695 | 242,335 |
| 2024-06-14 | 25.890 | 25.890 | 24.620 | 25.050 | 24.033 | 456,632 |
| 2024-06-13 | 25.550 | 26.130 | 25.260 | 25.480 | 24.446 | 282,432 |
| 2024-06-12 | 26.040 | 26.300 | 25.500 | 25.590 | 24.552 | 239,294 |
| 2024-06-11 | 26.400 | 26.400 | 25.350 | 26.060 | 25.002 | 611,908 |
| 2024-06-10 | 25.710 | 25.990 | 25.380 | 25.810 | 24.763 | 215,237 |
| 2024-06-07 | 26.650 | 26.900 | 24.920 | 25.210 | 24.187 | 413,467 |
| 2024-06-06 | 26.910 | 27.850 | 26.020 | 26.580 | 25.501 | 256,510 |
| 2024-06-05 | 26.610 | 27.090 | 26.560 | 26.910 | 25.818 | 465,431 |
| 2024-06-04 | 26.790 | 27.840 | 26.490 | 26.610 | 25.530 | 276,956 |
| 2024-06-03 | 29.140 | 29.230 | 26.010 | 26.280 | 25.213 | 307,820 |
| 2024-05-31 | 29.000 | 29.450 | 28.650 | 29.130 | 27.948 | 1,061,608 |
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.