Grupo Rotoplas SAB de CV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	27.700	27.850	26.950	27.050	24.227	153,699
2023-03-17	28.230	28.230	27.270	27.670	24.782	155,133
2023-03-16	28.140	28.380	27.700	27.990	25.069	150,238
2023-03-15	29.000	29.000	27.570	28.060	25.131	189,799
2023-03-14	28.400	29.000	27.910	28.890	25.875	206,957
2023-03-13	28.540	28.810	27.440	28.310	25.355	186,370
2023-03-10	30.060	30.060	28.250	28.480	25.508	220,426
2023-03-09	29.560	30.250	29.560	29.980	26.851	237,174
2023-03-08	29.690	29.770	29.270	29.510	26.430	206,516
2023-03-07	30.200	30.350	29.380	29.680	26.582	219,015
2023-03-06	29.950	30.340	29.200	30.290	27.129	309,200
2023-03-03	29.810	30.370	29.630	29.820	26.708	265,814
2023-03-02	30.500	30.680	29.510	29.790	26.681	348,579
2023-03-01	30.140	30.720	29.910	30.390	27.218	445,801
2023-02-28	29.320	30.020	28.930	29.850	26.735	389,981
2023-02-27	30.140	30.230	29.060	29.320	26.260	273,331
2023-02-24	29.750	30.200	29.300	30.060	26.923	214,232
2023-02-23	29.350	30.020	28.720	29.890	26.770	304,002
2023-02-22	29.370	29.590	29.100	29.390	26.323	236,678
2023-02-21	29.600	29.690	28.890	29.140	26.099	229,856
2023-02-20	29.570	29.780	29.040	29.670	26.573	63,908
2023-02-17	29.240	29.780	28.900	29.600	26.511	243,943
2023-02-16	28.460	29.380	28.390	29.190	26.144	442,942
2023-02-15	29.350	29.350	28.500	28.750	25.749	167,712
2023-02-14	29.470	29.530	28.850	29.260	26.206	240,500
2023-02-13	29.070	29.580	29.070	29.310	26.251	230,518
2023-02-10	29.240	29.360	28.690	29.030	26.000	283,555
2023-02-09	28.920	29.580	28.710	29.360	26.296	270,512
2023-02-08	29.400	29.400	28.290	28.810	25.803	150,432
2023-02-07	29.400	29.490	27.960	29.340	26.278	226,760
2023-02-03	28.260	29.000	28.050	28.910	25.893	85,962
2023-02-02	29.000	29.000	27.770	28.180	25.239	225,191
2023-02-01	28.370	28.840	27.710	28.750	25.749	132,756
2023-01-31	27.160	28.550	27.000	28.260	25.311	244,028
2023-01-30	28.230	28.230	27.000	27.210	24.370	230,584
2023-01-27	28.680	28.880	27.690	27.860	24.952	271,540
2023-01-26	28.760	28.900	28.320	28.630	25.642	185,358
2023-01-25	29.200	29.230	28.320	28.680	25.687	291,755
2023-01-24	30.000	30.170	28.830	29.130	26.090	320,198
2023-01-23	28.950	30.170	28.830	29.880	26.762	266,256
2023-01-20	29.490	29.680	28.700	28.960	25.938	207,075
2023-01-19	29.700	30.350	29.060	29.210	26.161	248,504
2023-01-18	29.140	29.820	29.140	29.670	26.573	287,196
2023-01-17	30.080	30.630	28.760	29.030	26.000	262,904
2023-01-16	30.330	30.840	29.380	29.740	26.636	229,094
2023-01-13	31.050	31.190	30.030	30.180	27.030	277,721
2023-01-12	31.290	31.650	30.810	31.010	27.774	265,488
2023-01-11	30.780	31.750	30.780	31.150	27.899	225,535
2023-01-10	31.480	31.650	30.650	30.800	27.585	281,046
2023-01-09	32.230	33.100	31.130	31.280	28.015	238,734
2023-01-06	31.030	32.150	30.810	31.870	28.544	169,887
2023-01-05	31.380	31.600	30.500	30.650	27.451	105,609
2023-01-04	31.100	31.610	30.870	31.260	27.997	123,789
2023-01-03	31.990	31.990	30.970	31.070	27.827	60,956
2023-01-02	31.170	31.700	31.170	31.680	28.374	74,538
2022-12-30	30.900	32.000	30.670	31.490	28.203	154,150
2022-12-29	31.200	31.950	30.690	30.850	27.630	96,451
2022-12-28	32.850	32.850	31.430	31.610	28.311	104,972
2022-12-27	32.650	33.190	32.380	32.840	29.413	150,873
2022-12-26	32.790	32.880	32.360	32.710	29.296	47,871

← NewerPage 16 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.