Grupo Rotoplas SAB de CV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	28.000	28.150	27.540	27.940	25.545	390,448
2023-06-15	27.990	28.450	27.880	27.970	25.572	171,737
2023-06-14	28.100	28.500	27.770	27.890	25.499	280,661
2023-06-13	29.010	29.010	28.010	28.140	25.728	198,237
2023-06-12	28.940	29.050	28.600	29.010	26.523	187,327
2023-06-09	28.770	29.300	28.480	28.890	26.413	224,176
2023-06-08	28.720	28.900	28.070	28.770	26.304	158,406
2023-06-07	27.920	28.900	27.920	28.720	26.258	192,568
2023-06-06	27.990	28.130	27.840	27.920	25.526	215,743
2023-06-05	27.600	28.100	27.300	27.870	25.481	209,085
2023-06-02	27.760	28.710	27.020	27.540	25.179	147,498
2023-06-01	28.000	28.000	27.400	27.700	25.325	284,997
2023-05-31	27.640	28.590	26.510	27.740	25.362	397,570
2023-05-30	28.630	28.630	27.300	27.730	25.353	240,781
2023-05-29	28.690	28.850	28.300	28.750	26.285	98,565
2023-05-26	29.190	29.700	28.120	28.500	26.057	186,750
2023-05-25	29.280	29.340	29.000	29.230	26.724	295,955
2023-05-24	28.770	29.370	27.930	29.240	26.733	251,452
2023-05-23	29.050	29.510	27.770	28.770	26.304	450,121
2023-05-22	29.010	29.290	28.970	29.040	26.550	159,138
2023-05-19	29.500	29.800	28.650	29.080	26.587	141,970
2023-05-18	28.640	29.510	28.260	29.450	26.925	215,397
2023-05-17	28.100	28.630	28.100	28.500	26.057	202,926
2023-05-16	27.800	28.200	27.720	28.050	25.645	130,183
2023-05-15	26.500	27.990	26.500	27.890	25.499	304,037
2023-05-12	26.350	26.700	26.330	26.490	24.219	227,800
2023-05-11	26.010	26.900	25.110	26.270	24.018	276,994
2023-05-10	25.200	26.070	24.990	26.040	23.808	274,963
2023-05-09	24.620	25.660	24.310	25.180	23.021	217,654
2023-05-08	24.910	25.030	24.490	24.620	22.509	176,955
2023-05-05	24.540	25.320	24.060	24.910	22.774	259,915
2023-05-04	25.800	26.060	24.330	24.530	21.970	203,951
2023-05-03	24.900	25.980	24.880	25.770	23.080	143,067
2023-05-02	25.060	25.360	24.530	24.640	22.068	563,515
2023-04-28	25.300	25.650	24.730	25.050	22.436	276,972
2023-04-27	25.800	26.130	25.360	25.520	22.857	75,242
2023-04-26	26.250	26.250	25.500	25.640	22.964	51,003
2023-04-25	26.700	26.940	26.010	26.240	23.501	51,993
2023-04-24	26.850	27.030	26.470	26.990	24.173	63,889
2023-04-21	26.180	26.870	26.000	26.690	23.904	66,804
2023-04-20	26.260	26.300	25.810	26.200	23.466	130,127
2023-04-19	26.800	26.840	26.010	26.210	23.475	142,151
2023-04-18	27.420	27.420	26.650	26.700	23.913	59,236
2023-04-17	27.540	28.010	27.270	27.350	24.496	36,675
2023-04-14	27.400	28.020	26.600	27.700	24.809	257,135
2023-04-13	27.250	27.880	27.000	27.400	24.540	243,618
2023-04-12	28.000	28.350	27.080	27.210	24.370	210,791
2023-04-11	26.970	28.280	26.970	28.010	25.087	334,069
2023-04-10	26.490	27.400	26.490	26.850	24.048	183,501
2023-04-05	26.740	26.740	26.310	26.480	23.716	206,704
2023-04-04	26.700	27.090	26.500	26.710	23.922	184,158
2023-04-03	27.500	27.500	26.300	26.490	23.725	146,188
2023-03-31	27.710	27.940	27.250	27.580	24.702	184,182
2023-03-30	27.100	27.750	26.730	27.660	24.773	201,017
2023-03-29	27.780	27.910	27.100	27.230	24.388	182,192
2023-03-28	27.320	27.980	27.320	27.690	24.800	227,173
2023-03-27	27.120	27.330	27.040	27.260	24.415	211,893
2023-03-24	26.680	27.190	26.300	26.960	24.146	208,470
2023-03-23	27.260	27.640	26.510	26.640	23.860	172,001
2023-03-22	27.040	27.530	27.040	27.230	24.388	190,980

← NewerPage 15 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.