Grupo Rotoplas SAB de CV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	31.530	32.700	31.460	32.260	28.893	261,900
2022-12-22	32.500	32.500	31.200	31.570	28.275	206,753
2022-12-21	32.800	32.890	32.180	32.280	28.911	210,218
2022-12-20	31.880	32.990	31.800	32.860	29.430	211,800
2022-12-19	32.550	32.930	31.480	31.680	28.374	201,381
2022-12-16	32.990	33.160	32.020	32.310	28.938	183,264
2022-12-15	32.180	33.010	31.780	32.800	29.377	215,592
2022-12-14	32.100	33.000	31.410	32.180	28.821	257,069
2022-12-13	32.050	32.970	31.800	31.980	28.642	414,695
2022-12-09	32.260	32.600	31.610	31.840	28.517	206,097
2022-12-08	32.700	33.070	31.700	31.940	28.607	230,951
2022-12-07	31.000	32.800	31.000	32.690	29.278	213,901
2022-12-06	32.800	32.920	30.550	30.980	27.747	273,337
2022-12-05	32.690	33.940	32.350	32.800	29.377	300,318
2022-12-02	33.000	33.670	31.900	33.000	29.556	225,965
2022-12-01	32.900	33.000	32.020	32.990	29.547	277,176
2022-11-30	31.000	34.710	29.740	32.840	29.413	640,995
2022-11-29	31.400	31.400	30.390	31.000	27.765	288,335
2022-11-28	32.000	32.660	30.910	31.470	28.186	324,277
2022-11-25	31.840	32.410	31.500	32.230	28.866	288,429
2022-11-24	31.400	32.000	31.300	31.850	28.526	361,081
2022-11-23	30.600	31.500	30.600	31.390	28.114	270,240
2022-11-22	29.550	31.070	29.500	30.770	27.559	521,742
2022-11-18	29.490	29.980	29.400	29.560	26.475	338,939
2022-11-17	29.650	29.710	29.140	29.320	26.260	171,485
2022-11-16	30.170	30.170	29.430	29.730	26.627	314,765
2022-11-15	30.000	30.360	29.840	30.190	27.039	519,874
2022-11-14	30.260	30.700	30.070	30.300	27.138	328,127
2022-11-11	29.990	31.470	29.900	30.210	27.057	810,906
2022-11-10	29.900	30.000	29.510	29.880	26.762	408,026
2022-11-09	29.770	30.000	29.240	29.500	26.421	307,947
2022-11-08	29.710	29.890	29.610	29.670	26.573	409,712
2022-11-07	29.070	30.530	28.840	29.680	26.582	299,323
2022-11-04	28.680	29.500	28.590	29.020	25.991	639,806
2022-11-03	29.790	29.810	28.500	28.680	25.687	412,452
2022-11-01	29.960	30.200	29.480	29.800	26.690	215,590
2022-10-31	30.100	30.600	29.840	30.000	26.869	228,843
2022-10-28	29.780	30.020	29.590	30.000	26.869	350,311
2022-10-27	30.350	30.700	29.320	29.710	26.609	305,861
2022-10-26	30.390	30.730	29.950	30.180	27.030	292,006
2022-10-25	29.750	30.470	29.750	30.200	27.048	509,602
2022-10-24	29.760	30.190	29.700	29.730	26.627	511,089
2022-10-21	28.500	30.190	28.500	29.670	26.573	516,652
2022-10-20	30.150	30.720	28.360	28.830	25.821	1,586,403
2022-10-19	30.420	30.420	29.700	30.000	26.869	54,611
2022-10-18	30.800	31.100	29.870	30.420	27.245	81,382
2022-10-17	29.930	31.320	29.930	30.790	27.577	44,146
2022-10-14	31.490	31.490	29.670	29.930	26.806	38,252
2022-10-13	29.760	32.190	29.690	31.560	28.266	58,436
2022-10-12	30.280	30.410	29.360	29.910	26.788	72,741
2022-10-11	30.340	30.420	29.510	30.230	27.075	43,358
2022-10-10	32.150	32.340	29.910	30.340	27.174	35,807
2022-10-07	32.190	32.790	31.890	32.740	29.323	284,281
2022-10-06	31.350	32.720	31.120	32.480	29.090	502,198
2022-10-05	30.530	31.740	30.250	31.470	28.186	250,797
2022-10-04	30.120	31.740	30.100	30.530	27.344	394,356
2022-10-03	29.470	29.980	28.830	29.970	26.842	321,016
2022-09-30	29.140	29.830	28.070	28.800	25.794	294,766
2022-09-29	29.000	29.300	28.460	29.140	26.099	308,628
2022-09-28	27.700	29.350	27.610	29.100	26.063	270,219

← NewerPage 17 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.