Grupo Rotoplas SAB de CV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	23.990	25.380	23.900	24.820	22.230	97,559
2022-07-01	24.580	25.500	23.760	24.210	21.683	199,755
2022-06-30	24.210	25.100	24.210	24.940	22.337	133,321
2022-06-29	24.170	25.150	23.700	24.080	21.567	344,553
2022-06-28	24.240	25.050	24.070	24.510	21.952	233,723
2022-06-27	24.100	24.570	24.000	24.320	21.782	246,331
2022-06-24	22.970	24.790	22.970	24.140	21.621	166,409
2022-06-23	23.350	23.350	22.710	22.990	20.591	223,371
2022-06-22	22.310	23.420	21.510	23.330	20.895	226,504
2022-06-21	23.060	23.100	22.190	22.280	19.955	148,527
2022-06-20	22.540	23.040	22.540	22.990	20.591	58,750
2022-06-17	21.500	22.890	21.070	22.240	19.919	373,160
2022-06-16	22.880	23.100	21.000	21.440	19.202	303,834
2022-06-15	23.000	23.510	22.690	22.870	20.483	142,251
2022-06-14	23.320	24.110	22.660	22.900	20.510	238,186
2022-06-13	25.150	25.800	22.420	23.210	20.788	291,395
2022-06-10	27.360	27.360	24.670	25.180	22.552	272,249
2022-06-09	29.850	29.850	26.960	27.440	24.576	222,748
2022-06-08	26.270	31.560	26.270	29.910	26.788	312,550
2022-06-07	26.620	26.790	25.910	26.100	23.376	136,633
2022-06-06	26.100	26.940	25.830	26.370	23.618	238,257
2022-06-03	26.510	27.400	25.810	26.080	23.358	525,782
2022-06-02	26.910	27.590	26.610	26.940	24.128	225,740
2022-06-01	28.490	28.650	26.510	26.860	24.057	283,107
2022-05-31	26.490	30.250	26.100	28.660	25.669	1,414,347
2022-05-30	28.000	28.000	26.170	26.390	23.636	112,858
2022-05-27	25.910	28.100	25.760	27.950	25.033	394,753
2022-05-26	26.010	26.500	25.490	25.720	23.036	251,624
2022-05-25	25.990	26.010	25.420	25.900	23.197	200,570
2022-05-24	25.050	25.940	24.920	25.730	23.045	184,336
2022-05-23	24.950	25.940	24.950	25.260	22.624	243,419
2022-05-20	24.790	25.410	24.500	24.890	22.292	206,749
2022-05-19	24.710	25.400	24.620	24.750	22.167	77,618
2022-05-18	24.940	25.770	24.500	24.730	22.149	100,463
2022-05-17	24.240	26.000	24.030	25.160	22.534	232,409
2022-05-16	25.190	25.250	24.000	24.210	21.683	106,375
2022-05-13	25.000	26.050	24.200	24.950	22.346	272,631
2022-05-12	25.300	26.450	24.810	25.100	22.480	265,894
2022-05-11	25.140	26.200	25.100	25.270	22.633	157,796
2022-05-10	25.350	25.900	24.800	25.200	22.570	116,295
2022-05-09	25.690	25.700	24.100	24.870	22.274	125,740
2022-05-06	24.630	25.700	24.630	25.670	22.991	90,129
2022-05-05	24.020	25.790	23.820	24.690	22.113	147,434
2022-05-04	23.660	24.980	23.600	24.550	21.585	26,180
2022-05-03	24.250	24.250	23.600	24.020	21.119	26,815
2022-05-02	24.590	24.590	23.650	23.800	20.925	27,946
2022-04-29	24.380	25.150	24.020	24.440	21.488	28,009
2022-04-28	23.400	25.750	22.800	24.440	21.488	113,367
2022-04-27	24.050	24.150	23.020	23.270	20.459	52,975
2022-04-26	25.400	25.400	23.690	24.020	21.119	98,571
2022-04-25	24.850	25.500	24.220	25.290	22.235	121,494
2022-04-22	25.000	25.080	24.750	24.800	21.805	75,932
2022-04-21	25.200	26.000	24.750	25.200	22.156	158,601
2022-04-20	25.160	25.500	25.080	25.400	22.332	70,729
2022-04-19	25.100	25.380	24.700	24.970	21.954	90,415
2022-04-18	26.010	26.140	24.660	25.120	22.086	72,100
2022-04-13	25.870	26.800	25.600	25.850	22.728	71,826
2022-04-12	24.900	25.770	24.900	25.450	22.376	93,830
2022-04-11	26.490	26.490	24.710	24.880	21.875	87,161
2022-04-08	28.080	28.200	26.470	26.640	23.422	150,866

← NewerPage 19 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.