Grupo Rotoplas SAB de CV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	29.330	29.630	28.690	29.460	27.786	336,916
2024-02-29	29.930	29.930	28.420	29.140	27.484	580,969
2024-02-28	30.830	30.830	29.320	29.640	27.956	376,190
2024-02-27	31.750	32.020	30.510	30.730	28.984	362,538
2024-02-26	31.760	32.380	31.430	31.840	30.031	328,022
2024-02-23	32.580	32.580	31.450	31.760	29.956	361,907
2024-02-22	31.340	32.650	31.260	32.520	30.672	280,041
2024-02-21	31.720	31.790	30.930	31.340	29.559	282,205
2024-02-20	31.400	31.850	31.360	31.750	29.946	352,081
2024-02-19	30.990	31.500	30.870	31.420	29.635	234,481
2024-02-16	31.460	31.600	30.230	30.510	28.777	292,539
2024-02-15	30.070	31.980	29.800	31.590	29.795	327,380
2024-02-14	29.000	30.270	28.950	30.200	28.484	486,771
2024-02-13	28.000	29.000	28.000	28.980	27.333	296,871
2024-02-12	27.420	28.190	27.220	28.090	26.494	215,601
2024-02-09	27.560	27.810	26.540	26.800	25.277	437,374
2024-02-08	28.090	28.090	27.300	27.390	25.834	223,048
2024-02-07	28.320	28.370	27.400	27.930	26.343	116,383
2024-02-06	27.270	28.630	27.270	27.770	26.192	229,336
2024-02-02	27.570	27.570	27.100	27.320	25.768	128,037
2024-02-01	27.810	28.290	27.560	27.670	26.098	71,055
2024-01-31	27.860	28.510	27.750	27.810	26.230	122,144
2024-01-30	27.900	28.380	27.830	27.960	26.371	95,879
2024-01-29	28.640	28.640	27.610	27.740	26.164	174,211
2024-01-26	28.250	29.200	28.250	28.560	26.937	325,609
2024-01-25	28.540	28.540	27.930	28.170	26.569	382,054
2024-01-24	28.080	29.060	28.070	28.300	26.692	352,152
2024-01-23	28.790	28.930	28.050	28.130	26.532	293,042
2024-01-22	29.000	29.410	28.490	28.750	27.117	439,218
2024-01-19	29.170	29.170	28.490	28.860	27.220	142,233
2024-01-18	27.450	29.480	27.450	29.300	27.635	243,603
2024-01-17	29.380	29.480	27.300	27.400	25.843	439,365
2024-01-16	30.050	30.050	28.830	29.500	27.824	375,496
2024-01-15	30.290	30.290	29.570	29.590	27.909	595,929
2024-01-12	29.500	30.320	29.440	30.300	28.578	508,061
2024-01-11	27.950	29.640	27.950	29.520	27.843	567,398
2024-01-10	28.290	28.360	27.550	27.990	26.400	196,989
2024-01-09	29.100	29.100	28.020	28.200	26.598	272,721
2024-01-08	29.580	29.650	28.950	29.050	27.399	181,734
2024-01-05	27.950	29.730	27.950	29.670	27.984	309,444
2024-01-04	29.270	30.000	27.830	28.130	26.532	297,959
2024-01-03	29.500	30.000	29.070	29.440	27.767	288,983
2024-01-02	30.000	30.250	29.160	29.340	27.673	745,946
2023-12-29	29.350	30.280	29.330	30.060	28.352	216,052
2023-12-28	29.740	29.850	29.030	29.250	27.588	216,677
2023-12-27	29.270	30.050	29.270	29.970	28.267	338,890
2023-12-26	29.380	29.700	29.160	29.270	27.607	218,811
2023-12-22	28.200	29.500	28.000	29.390	27.720	327,866
2023-12-21	27.000	28.250	26.800	28.070	26.475	496,686
2023-12-20	26.790	27.000	26.520	26.830	25.306	232,666
2023-12-19	26.980	27.900	26.590	26.690	25.174	229,792
2023-12-18	27.090	27.340	26.790	27.140	25.598	201,124
2023-12-15	27.450	27.500	26.950	27.160	25.617	265,730
2023-12-14	27.000	27.570	26.990	27.340	25.787	351,452
2023-12-13	25.970	27.130	25.870	27.000	25.466	321,369
2023-12-11	25.610	26.020	25.370	25.820	24.353	265,533
2023-12-08	25.880	25.960	25.400	25.540	24.089	403,747
2023-12-07	26.280	26.330	25.660	25.720	24.259	145,358
2023-12-06	26.420	26.570	26.100	26.170	24.683	116,145
2023-12-05	26.670	26.670	26.090	26.320	24.825	228,497

← NewerPage 12 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.