Grupo Rotoplas SAB de CV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	26.990	27.700	26.990	27.700	24.809	255,608
2022-09-26	27.600	27.970	26.850	26.980	24.164	279,761
2022-09-23	29.200	29.200	27.100	27.640	24.755	207,745
2022-09-22	28.360	29.500	28.120	29.240	26.188	156,586
2022-09-21	29.050	29.290	28.060	28.370	25.409	467,107
2022-09-20	29.140	29.460	28.560	29.140	26.099	422,942
2022-09-19	28.900	29.310	28.350	29.160	26.117	345,962
2022-09-15	28.030	30.060	27.800	29.240	26.188	622,868
2022-09-14	28.500	28.650	28.220	28.250	25.302	272,913
2022-09-13	28.750	28.750	28.210	28.480	25.508	249,780
2022-09-12	27.900	29.440	27.900	28.930	25.911	125,491
2022-09-09	27.250	28.500	27.250	28.230	25.284	172,917
2022-09-08	26.890	27.990	26.660	27.590	24.711	251,282
2022-09-07	27.700	28.170	25.950	26.830	24.030	487,377
2022-09-06	28.700	29.150	27.240	27.470	24.603	297,846
2022-09-05	27.500	28.820	27.400	28.590	25.606	85,431
2022-09-02	26.850	27.670	26.590	27.430	24.567	404,220
2022-09-01	27.250	28.750	26.200	26.790	23.994	460,249
2022-08-31	29.050	29.960	26.670	26.980	24.164	558,852
2022-08-30	29.330	29.500	28.280	28.710	25.714	229,159
2022-08-29	30.360	30.370	29.240	29.430	26.358	247,940
2022-08-26	31.180	31.180	29.080	30.040	26.905	436,621
2022-08-25	30.240	31.650	30.240	31.120	27.872	197,635
2022-08-24	29.990	31.160	29.990	30.380	27.209	132,111
2022-08-23	30.150	30.700	29.870	30.030	26.896	243,014
2022-08-22	31.270	31.270	30.340	30.770	27.559	77,108
2022-08-19	31.300	31.400	30.900	31.310	28.042	188,096
2022-08-18	31.310	31.830	30.700	31.250	27.989	353,042
2022-08-17	31.500	32.220	31.030	31.620	28.320	204,866
2022-08-16	31.460	32.100	31.460	31.490	28.203	176,353
2022-08-15	32.400	32.610	31.440	31.460	28.177	214,692
2022-08-12	29.990	32.900	29.990	32.440	29.054	319,081
2022-08-11	30.500	31.000	29.400	30.090	26.950	243,976
2022-08-10	30.190	31.300	29.440	30.550	27.362	96,123
2022-08-09	30.000	30.490	30.000	30.190	27.039	258,697
2022-08-08	29.330	30.900	29.330	30.570	27.379	166,160
2022-08-05	30.140	30.250	29.200	29.430	26.358	227,537
2022-08-04	29.630	31.500	29.580	30.050	26.914	202,138
2022-08-03	28.400	29.640	28.400	29.230	26.179	94,321
2022-08-02	29.500	30.290	27.890	28.250	25.302	82,840
2022-08-01	30.500	32.230	28.500	29.290	26.233	199,918
2022-07-29	29.190	30.800	28.420	30.470	27.290	228,718
2022-07-28	29.500	29.500	27.800	28.990	25.964	208,492
2022-07-27	27.130	30.000	27.130	29.160	26.117	340,081
2022-07-26	25.740	28.320	25.580	27.510	24.639	241,623
2022-07-25	24.270	25.790	24.270	25.630	22.955	358,084
2022-07-22	24.830	24.850	24.190	24.750	22.167	228,573
2022-07-21	25.300	25.300	24.320	24.560	21.997	349,292
2022-07-20	24.880	24.930	24.490	24.830	22.239	36,777
2022-07-19	24.750	25.350	24.600	24.840	22.248	62,354
2022-07-18	24.150	24.880	24.150	24.630	22.059	24,745
2022-07-15	24.160	24.210	23.620	24.150	21.630	35,482
2022-07-14	24.160	24.200	23.510	23.930	21.433	42,427
2022-07-13	23.750	24.590	23.750	24.320	21.782	49,521
2022-07-12	25.130	25.320	23.360	23.760	21.280	85,594
2022-07-11	26.500	26.550	24.900	25.130	22.507	50,952
2022-07-08	25.980	26.770	25.830	26.440	23.681	332,671
2022-07-07	24.990	26.120	24.990	25.870	23.170	271,005
2022-07-06	24.650	25.080	24.650	24.820	22.230	154,692
2022-07-05	24.770	25.150	24.310	24.700	22.122	269,406

← NewerPage 18 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.