Grupo Rotoplas SAB de CV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	25.900	26.220	25.630	26.150	23.908	153,884
2023-09-07	25.800	26.010	25.500	25.850	23.634	269,372
2023-09-06	25.760	25.990	25.630	25.880	23.661	297,551
2023-09-05	25.820	25.820	25.260	25.680	23.478	217,945
2023-09-04	25.580	25.580	25.230	25.520	23.332	141,542
2023-09-01	25.690	25.690	24.890	25.590	23.396	241,895
2023-08-31	25.490	26.000	24.830	25.420	23.241	336,677
2023-08-30	25.440	25.750	25.320	25.490	23.305	254,331
2023-08-29	24.800	25.600	24.760	25.440	23.259	296,092
2023-08-28	23.890	24.880	23.870	24.680	22.564	223,937
2023-08-25	24.310	24.310	23.620	23.900	21.851	239,154
2023-08-24	25.330	25.340	24.120	24.270	22.189	252,204
2023-08-23	24.250	25.710	24.010	25.380	23.204	326,514
2023-08-22	24.600	24.600	24.000	24.060	21.997	212,792
2023-08-21	25.000	25.250	24.490	24.560	22.454	127,737
2023-08-18	25.240	25.240	24.730	25.000	22.857	244,496
2023-08-17	25.000	25.200	24.630	24.780	22.656	328,141
2023-08-16	25.290	25.290	24.890	25.080	22.930	285,556
2023-08-15	25.600	25.790	25.070	25.200	23.040	325,983
2023-08-14	24.930	26.000	24.830	25.630	23.433	343,405
2023-08-11	25.200	25.630	24.900	25.000	22.857	237,543
2023-08-10	25.510	25.680	25.100	25.120	22.966	235,958
2023-08-09	25.920	25.980	25.460	25.510	23.323	271,167
2023-08-08	26.240	26.440	25.530	26.010	23.780	234,422
2023-08-07	26.090	27.410	26.000	26.490	24.219	336,108
2023-08-04	25.200	26.150	25.200	25.990	23.762	216,124
2023-08-03	25.550	25.640	25.010	25.190	23.030	245,717
2023-08-02	26.270	26.280	25.110	25.280	23.113	284,119
2023-08-01	26.730	26.730	26.210	26.320	24.064	299,415
2023-07-31	26.560	27.000	26.060	26.920	24.612	323,974
2023-07-28	25.960	26.650	25.960	26.550	24.274	207,344
2023-07-27	26.030	26.060	25.800	25.920	23.698	213,323
2023-07-26	25.910	26.190	25.550	25.870	23.652	90,126
2023-07-25	26.110	26.320	25.810	25.900	23.680	162,445
2023-07-24	26.590	26.590	25.770	26.090	23.853	82,726
2023-07-21	26.510	26.730	26.100	26.200	23.954	42,876
2023-07-20	26.700	26.700	26.230	26.380	24.118	103,296
2023-07-19	26.800	27.000	26.550	26.680	24.393	56,166
2023-07-18	26.620	26.810	26.320	26.720	24.429	89,770
2023-07-17	26.800	27.040	26.520	26.730	24.438	30,363
2023-07-14	27.320	27.640	26.620	26.790	24.493	233,814
2023-07-13	27.730	28.300	27.240	27.350	25.005	225,946
2023-07-12	27.790	27.790	27.140	27.720	25.344	253,120
2023-07-11	26.960	27.740	26.950	27.490	25.133	221,402
2023-07-10	27.620	28.000	27.190	27.290	24.950	222,941
2023-07-07	26.810	28.000	26.800	27.910	25.517	366,526
2023-07-06	26.850	27.270	25.950	26.770	24.475	231,013
2023-07-05	26.280	27.120	26.200	26.990	24.676	257,200
2023-07-04	26.010	26.640	26.010	26.290	24.036	140,919
2023-07-03	25.700	26.220	25.650	25.810	23.597	147,618
2023-06-30	27.000	27.000	25.220	25.510	23.323	291,761
2023-06-29	26.840	27.350	26.840	27.200	24.868	88,344
2023-06-28	28.000	28.190	26.680	26.820	24.521	234,533
2023-06-27	26.570	28.180	26.520	27.960	25.563	252,648
2023-06-26	27.350	27.430	26.500	26.500	24.228	205,604
2023-06-23	27.350	27.570	26.750	27.030	24.713	200,434
2023-06-22	27.600	28.000	27.100	27.340	24.996	184,567
2023-06-21	27.990	28.000	27.600	27.660	25.289	170,820
2023-06-20	27.810	28.010	27.500	27.990	25.590	252,608
2023-06-19	28.000	28.130	27.800	27.850	25.462	45,542

← NewerPage 14 of 22 · 1,262 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.