Grupo Rotoplas SAB de CV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.710	13.830	13.380	13.550	13.550	40,066
2026-07-22	13.940	13.940	13.580	13.650	13.650	27,443
2026-07-21	14.100	14.350	13.800	13.940	13.940	42,952
2026-07-20	13.120	14.350	13.120	14.140	14.140	107,079
2026-07-17	13.140	13.140	13.030	13.030	13.030	61,079
2026-07-16	13.120	13.120	13.000	13.010	13.010	12,292
2026-07-15	13.160	13.170	13.000	13.170	13.170	6,946
2026-07-14	13.300	13.300	13.100	13.280	13.280	18,156
2026-07-13	13.300	13.300	13.130	13.300	13.300	7,958
2026-07-10	13.350	13.350	13.200	13.210	13.210	3,773
2026-07-09	13.500	13.500	13.140	13.140	13.140	53,971
2026-07-08	13.550	13.600	13.300	13.450	13.450	14,606
2026-07-07	13.210	13.410	13.200	13.300	13.300	20,075
2026-07-06	13.560	13.560	13.230	13.400	13.400	21,275
2026-07-03	13.120	13.360	13.120	13.300	13.300	24,545
2026-07-02	13.360	13.360	12.760	12.760	12.760	118,424
2026-07-01	13.350	13.470	13.170	13.270	13.270	1,390,519
2026-06-30	13.490	13.500	13.200	13.420	13.420	17,535
2026-06-29	13.330	13.500	13.190	13.470	13.470	6,202
2026-06-26	13.450	13.500	13.390	13.450	13.450	11,985
2026-06-25	13.400	13.600	13.400	13.470	13.300	56,748
2026-06-24	13.190	13.330	13.150	13.320	13.152	58,517
2026-06-23	13.200	13.270	13.040	13.200	13.033	34,516
2026-06-22	13.460	13.460	12.980	13.300	13.132	22,521
2026-06-19	13.180	13.230	13.110	13.230	13.063	10,524
2026-06-18	12.870	13.160	12.870	13.140	12.974	75,354
2026-06-17	13.180	13.190	13.010	13.130	12.964	11,467
2026-06-16	12.800	13.210	12.800	13.160	12.994	7,829
2026-06-15	12.860	13.220	12.860	13.000	12.836	61,900
2026-06-12	13.260	13.260	13.000	13.130	12.964	20,248
2026-06-11	13.060	13.200	13.000	13.000	12.836	23,035
2026-06-10	13.280	13.280	13.010	13.190	13.024	20,262
2026-06-09	13.010	13.230	12.910	13.190	13.024	19,973
2026-06-08	13.010	13.050	12.970	13.000	12.836	6,039
2026-06-05	12.710	13.100	12.710	13.090	12.925	16,506
2026-06-04	13.150	13.200	12.950	12.950	12.787	39,666
2026-06-03	13.280	13.280	13.010	13.140	12.974	7,626
2026-06-02	13.280	13.280	13.000	13.230	13.063	17,487
2026-06-01	12.950	13.350	12.950	13.270	13.103	15,917
2026-05-29	13.120	13.260	12.820	13.060	12.895	148,052
2026-05-28	13.120	13.460	13.120	13.180	13.014	14,243
2026-05-27	13.730	13.730	13.200	13.390	13.221	45,878
2026-05-26	13.670	13.840	13.280	13.680	13.507	35,184
2026-05-25	13.290	13.800	13.290	13.670	13.498	20,742
2026-05-22	13.430	13.750	13.400	13.570	13.399	125,940
2026-05-21	13.500	13.600	13.400	13.560	13.389	41,868
2026-05-20	13.300	13.550	13.300	13.500	13.330	59,124
2026-05-19	13.350	13.370	13.200	13.300	13.132	15,654
2026-05-18	13.080	13.290	13.000	13.240	13.073	80,899
2026-05-15	13.180	13.410	13.100	13.350	13.182	90,138
2026-05-14	12.950	13.170	12.910	13.080	12.915	56,490
2026-05-13	12.810	13.040	12.800	12.980	12.816	95,901
2026-05-12	12.800	12.920	12.770	12.870	12.708	190,936
2026-05-11	12.770	12.990	12.770	12.810	12.648	83,610
2026-05-08	12.820	12.950	12.790	12.800	12.639	129,914
2026-05-07	12.850	12.990	12.800	12.870	12.708	22,327
2026-05-06	12.900	12.950	12.800	12.810	12.648	23,900
2026-05-05	12.900	12.990	12.800	12.810	12.648	34,578
2026-05-04	12.820	12.910	12.800	12.800	12.639	150,215
2026-04-30	12.540	13.000	12.540	12.810	12.648	154,237

← NewerPage 2 of 21 · 1,260 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.