Grupo Rotoplas SAB de CV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	26.510	26.700	26.360	26.480	24.976	162,181
2023-12-01	26.730	26.910	26.100	26.510	25.004	230,868
2023-11-30	26.360	27.000	26.100	26.650	25.136	372,191
2023-11-29	27.200	27.490	26.330	26.390	24.891	228,521
2023-11-28	26.440	27.340	26.290	27.200	25.655	258,358
2023-11-27	26.390	26.770	26.190	26.400	24.900	202,998
2023-11-24	26.460	27.000	26.150	26.390	24.891	328,511
2023-11-23	26.360	27.000	26.100	27.000	25.466	210,401
2023-11-22	27.090	27.090	26.150	26.370	24.872	223,573
2023-11-21	27.330	27.640	27.120	27.400	25.051	189,800
2023-11-17	27.150	27.390	26.850	27.170	24.841	225,259
2023-11-16	27.890	27.900	26.790	27.060	24.740	70,026
2023-11-15	27.710	28.000	27.630	27.900	25.508	65,500
2023-11-14	27.000	28.240	27.000	27.710	25.334	138,002
2023-11-13	26.740	27.370	26.280	27.120	24.795	71,229
2023-11-10	26.530	26.980	26.330	26.740	24.448	59,479
2023-11-09	26.260	26.790	26.120	26.290	24.036	60,434
2023-11-08	26.600	27.100	26.030	26.260	24.009	91,207
2023-11-07	26.640	27.860	26.010	26.630	24.347	128,868
2023-11-06	26.500	27.240	26.330	26.800	24.502	196,357
2023-11-03	24.500	26.500	24.430	26.400	24.137	155,572
2023-11-01	24.220	25.050	24.220	24.770	22.646	50,361
2023-10-31	24.750	24.900	24.060	24.240	22.162	255,093
2023-10-30	24.480	25.470	24.110	24.410	22.317	199,321
2023-10-27	24.790	25.570	24.250	24.420	22.326	156,707
2023-10-26	23.910	24.890	23.900	24.660	22.546	234,599
2023-10-25	24.250	24.380	24.000	24.060	21.997	113,969
2023-10-24	24.380	24.680	24.100	24.170	22.098	87,000
2023-10-23	24.240	24.870	23.810	24.500	22.400	112,856
2023-10-20	24.740	24.740	24.210	24.340	22.253	40,377
2023-10-19	24.440	24.800	24.210	24.670	22.555	85,380
2023-10-18	25.400	25.400	24.440	24.580	22.473	166,357
2023-10-17	25.340	25.840	25.200	25.430	23.250	108,821
2023-10-16	25.290	25.560	25.050	25.330	23.158	137,012
2023-10-13	25.850	25.950	24.990	25.460	23.277	141,846
2023-10-12	27.440	27.510	25.250	25.480	23.296	209,191
2023-10-11	26.380	28.230	26.380	27.840	25.453	257,518
2023-10-10	25.720	26.800	25.720	26.630	24.347	301,157
2023-10-09	26.100	26.250	25.350	25.730	23.524	197,641
2023-10-06	24.950	26.600	24.710	26.200	23.954	163,213
2023-10-05	24.340	25.090	24.220	25.010	22.866	154,403
2023-10-04	25.090	25.090	24.240	24.480	22.381	233,801
2023-10-03	25.790	25.790	24.870	24.980	22.838	231,830
2023-10-02	25.250	25.990	24.870	25.760	23.552	232,972
2023-09-29	25.170	25.310	25.100	25.110	22.957	278,659
2023-09-28	25.290	25.570	25.110	25.330	23.158	425,669
2023-09-27	25.720	25.950	25.180	25.320	23.149	237,829
2023-09-26	25.530	26.140	25.390	25.730	23.524	202,792
2023-09-25	25.670	25.790	25.150	25.430	23.250	271,230
2023-09-22	25.440	25.800	25.140	25.480	23.296	1,512,400
2023-09-21	25.300	25.630	25.100	25.450	23.268	198,502
2023-09-20	25.800	25.870	25.180	25.450	23.268	292,147
2023-09-19	25.470	25.950	25.470	25.660	23.460	230,947
2023-09-18	25.950	25.990	25.410	25.550	23.360	191,867
2023-09-15	26.300	26.300	25.320	26.060	23.826	361,212
2023-09-14	25.800	26.500	25.540	26.260	24.009	193,099
2023-09-13	26.000	26.100	25.140	25.560	23.369	394,854
2023-09-12	26.600	26.610	25.900	26.460	24.192	200,466
2023-09-11	26.230	26.740	25.750	26.530	24.256	162,374
2023-09-08	25.900	26.220	25.630	26.150	23.908	153,884

← NewerPage 13 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.