Grupo Rotoplas SAB de CV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	27.000	28.360	26.800	28.100	24.706	194,175
2022-04-06	26.310	27.300	26.030	26.890	23.642	234,834
2022-04-05	25.750	26.300	25.700	26.220	23.053	144,370
2022-04-04	24.910	26.260	24.910	25.590	22.499	252,514
2022-04-01	25.300	25.520	25.050	25.250	22.200	106,042
2022-03-31	25.630	26.400	25.250	25.340	22.279	127,063
2022-03-30	25.500	26.470	24.900	25.350	22.288	312,739
2022-03-29	23.760	26.380	23.760	25.090	22.060	294,158
2022-03-28	23.300	23.940	23.200	23.750	20.881	72,055
2022-03-25	23.490	23.700	23.080	23.300	20.486	137,936
2022-03-24	23.500	23.540	22.870	23.310	20.495	172,262
2022-03-23	23.140	23.800	23.140	23.390	20.565	92,111
2022-03-22	23.640	24.210	23.110	23.380	20.556	138,138
2022-03-18	23.840	23.840	22.180	23.320	20.503	363,370
2022-03-17	23.820	23.840	23.200	23.730	20.864	795,501
2022-03-16	23.720	24.690	22.900	23.810	20.934	340,795
2022-03-15	22.900	23.500	22.490	23.210	20.407	347,004
2022-03-14	23.650	23.750	22.060	22.760	20.011	255,636
2022-03-11	24.350	24.430	23.410	23.580	20.732	157,306
2022-03-10	23.980	24.490	23.780	24.350	21.409	160,030
2022-03-09	23.790	24.460	23.500	23.980	21.084	224,702
2022-03-08	23.850	23.850	23.080	23.520	20.679	273,320
2022-03-07	24.800	24.910	23.500	23.750	20.881	177,052
2022-03-04	25.170	25.300	24.600	24.850	21.849	93,029
2022-03-03	25.650	26.000	25.100	25.190	22.147	132,407
2022-03-02	25.850	26.300	25.440	25.730	22.622	116,036
2022-03-01	26.250	26.350	24.830	25.240	22.191	138,092
2022-02-28	25.410	26.700	25.040	26.300	23.123	252,997
2022-02-25	23.830	24.950	23.330	24.920	21.910	109,975
2022-02-24	24.600	25.400	23.080	23.480	20.644	436,239
2022-02-23	25.760	25.900	24.740	25.080	22.051	276,869
2022-02-22	24.660	26.240	24.550	25.760	22.649	319,685
2022-02-21	24.550	24.770	24.340	24.630	21.655	56,037
2022-02-18	24.990	24.990	24.410	24.550	21.585	253,798
2022-02-17	24.700	25.400	24.400	25.170	22.130	218,688
2022-02-16	25.000	25.000	24.490	24.730	21.743	311,207
2022-02-15	24.750	25.250	24.480	24.870	21.866	309,395
2022-02-14	24.500	24.990	23.800	24.570	21.602	548,834
2022-02-11	24.500	24.550	24.320	24.460	21.506	271,977
2022-02-10	24.960	25.330	24.320	24.380	21.435	372,354
2022-02-09	24.960	25.080	24.610	24.680	21.699	227,586
2022-02-08	25.600	25.630	24.500	24.850	21.849	313,607
2022-02-04	25.870	25.900	25.440	25.550	22.464	117,048
2022-02-03	25.580	26.060	25.500	25.740	22.631	101,783
2022-02-02	26.120	26.640	25.700	26.110	22.956	62,762
2022-02-01	26.590	26.880	26.120	26.500	23.299	123,414
2022-01-31	26.990	27.090	26.040	26.660	23.440	164,233
2022-01-28	28.440	28.550	26.430	26.770	23.537	302,109
2022-01-27	28.920	29.150	27.410	28.440	25.005	217,846
2022-01-26	27.830	29.000	27.790	28.890	25.401	130,789
2022-01-25	27.650	28.490	27.000	28.000	24.618	283,138
2022-01-24	28.790	28.790	26.500	27.600	24.266	300,611
2022-01-21	28.050	29.390	27.040	28.940	25.445	246,043
2022-01-20	28.250	29.010	27.760	28.050	24.662	251,131
2022-01-19	27.310	28.250	26.650	27.920	24.548	222,814
2022-01-18	26.880	28.010	26.090	27.280	23.985	211,075
2022-01-17	26.660	27.340	26.400	26.620	23.405	108,028
2022-01-14	26.550	26.900	26.350	26.900	23.651	221,918
2022-01-13	27.280	27.280	26.500	26.650	23.431	330,577
2022-01-12	26.680	27.340	26.670	27.140	23.862	236,166

← NewerPage 20 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.