Grupo Rotoplas SAB de CV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	28.610	29.160	28.610	29.060	27.881	357,448
2024-05-29	28.660	28.890	28.350	28.740	27.574	252,869
2024-05-28	28.700	28.970	28.360	28.660	27.497	420,013
2024-05-27	28.500	28.950	28.190	28.810	27.641	269,062
2024-05-24	28.980	28.980	28.230	28.490	27.334	162,546
2024-05-23	28.500	29.000	28.340	28.760	27.593	331,084
2024-05-22	28.800	29.270	28.390	28.500	27.343	311,591
2024-05-21	28.680	28.820	28.190	28.630	27.468	563,512
2024-05-20	28.180	28.980	28.130	28.760	27.593	513,072
2024-05-17	28.150	28.520	28.100	28.230	27.084	356,678
2024-05-16	28.650	28.990	28.110	28.270	27.123	454,229
2024-05-15	28.840	29.430	28.640	28.780	27.612	384,875
2024-05-14	29.440	29.440	28.530	28.700	27.535	225,911
2024-05-13	28.790	29.510	28.760	29.440	28.245	353,015
2024-05-10	29.650	29.650	28.560	28.760	27.593	195,434
2024-05-09	29.000	29.680	28.890	29.580	28.380	199,517
2024-05-08	29.120	29.790	28.710	28.860	27.689	230,168
2024-05-07	28.930	29.780	28.590	29.460	28.264	206,545
2024-05-06	29.050	29.790	28.520	28.690	27.526	200,270
2024-05-03	29.500	29.840	28.730	29.550	27.871	252,279
2024-05-02	29.000	29.840	28.700	28.940	27.296	164,900
2024-04-30	29.540	29.760	28.510	29.030	27.381	182,249
2024-04-29	28.490	30.260	28.490	29.890	28.192	331,585
2024-04-26	27.530	28.830	27.530	28.590	26.966	305,356
2024-04-25	27.620	28.210	27.350	28.100	26.503	172,784
2024-04-24	28.000	28.100	27.300	27.840	26.258	144,900
2024-04-23	28.200	28.370	27.810	28.000	26.409	109,340
2024-04-22	28.050	28.200	27.710	28.110	26.513	68,661
2024-04-19	27.970	28.300	27.840	28.050	26.456	110,899
2024-04-18	27.060	28.190	27.060	27.930	26.343	128,080
2024-04-17	27.300	27.330	26.630	27.130	25.589	299,479
2024-04-16	27.550	27.660	27.170	27.430	25.872	208,303
2024-04-15	27.620	27.750	27.300	27.520	25.956	159,116
2024-04-12	28.240	28.240	27.400	27.550	25.985	254,382
2024-04-11	28.280	28.300	27.400	28.030	26.437	414,168
2024-04-10	28.660	28.680	27.630	28.050	26.456	786,208
2024-04-09	29.400	29.690	28.700	28.860	27.220	276,744
2024-04-08	29.450	29.650	29.060	29.530	27.852	291,541
2024-04-05	29.450	29.590	29.100	29.440	27.767	251,196
2024-04-04	29.940	30.060	29.100	29.330	27.664	214,210
2024-04-03	29.700	30.110	29.420	29.940	28.239	181,743
2024-04-02	30.000	30.000	29.330	29.630	27.947	210,391
2024-04-01	30.000	30.090	29.710	29.930	28.229	227,524
2024-03-27	30.000	30.200	29.530	30.130	28.418	213,945
2024-03-26	30.810	30.810	29.850	30.060	28.352	202,558
2024-03-25	29.990	31.000	29.460	30.830	29.078	324,206
2024-03-22	30.360	30.360	29.520	29.790	28.097	198,102
2024-03-21	29.890	30.470	29.860	30.270	28.550	319,371
2024-03-20	30.190	30.640	29.800	29.890	28.192	318,303
2024-03-19	30.050	30.550	29.860	30.150	28.437	474,819
2024-03-15	30.250	31.000	29.830	30.130	28.418	1,111,680
2024-03-14	30.830	30.910	29.860	30.220	28.503	244,852
2024-03-13	29.470	31.150	29.340	30.870	29.116	337,966
2024-03-12	29.900	30.260	29.350	29.520	27.843	283,381
2024-03-11	30.000	30.900	29.600	29.790	28.097	350,785
2024-03-08	30.820	30.820	29.610	30.020	28.314	287,432
2024-03-07	30.950	30.950	30.050	30.660	28.918	307,386
2024-03-06	31.190	31.900	30.410	30.860	29.107	303,855
2024-03-05	29.880	31.330	29.590	31.200	29.427	380,378
2024-03-04	29.630	30.340	29.520	29.880	28.182	306,918

← NewerPage 11 of 22 · 1,261 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.