Grupo Rotoplas SAB de CV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	26.750	26.750	26.200	26.700	23.475	214,359
2022-01-10	26.500	27.100	26.000	26.710	23.484	167,107
2022-01-07	26.990	27.010	26.050	26.310	23.132	551,317
2022-01-06	27.270	27.270	26.350	26.950	23.695	162,631
2022-01-05	27.250	27.580	26.600	26.950	23.695	226,901
2022-01-04	27.630	28.270	27.150	27.610	24.275	303,106
2022-01-03	28.110	28.480	27.480	27.630	24.293	150,902
2021-12-31	28.420	28.940	27.880	28.110	24.715	179,114
2021-12-30	28.380	28.500	27.900	28.350	24.926	106,695
2021-12-29	29.150	29.150	28.010	28.350	24.926	203,386
2021-12-28	29.310	29.540	28.890	29.160	25.638	150,570
2021-12-27	28.920	29.530	28.920	29.160	25.638	157,463
2021-12-24	29.020	29.020	28.240	28.700	25.234	203,113
2021-12-23	29.000	29.000	28.750	28.980	25.480	196,999
2021-12-22	27.970	28.980	27.970	28.580	25.128	174,715
2021-12-21	27.980	28.440	27.500	27.980	24.600	163,631
2021-12-20	27.420	28.000	26.530	27.860	24.495	43,136
2021-12-17	27.650	28.480	27.180	27.480	24.161	105,793
2021-12-16	29.000	29.550	27.550	27.550	24.222	145,382
2021-12-15	27.570	29.000	27.300	28.790	25.313	184,444
2021-12-14	25.990	28.450	25.300	27.540	24.214	181,530
2021-12-13	27.100	27.370	25.110	25.940	22.807	87,548
2021-12-10	27.100	27.400	27.000	27.210	23.923	136,734
2021-12-09	26.920	27.350	26.500	27.260	23.967	76,459
2021-12-08	26.500	27.000	26.490	26.900	23.651	54,544
2021-12-07	26.170	26.810	25.900	26.520	23.317	79,777
2021-12-06	27.060	27.060	25.770	25.860	22.737	65,910
2021-12-03	26.690	26.690	26.200	26.550	23.343	76,963
2021-12-02	25.940	26.690	25.860	26.160	23.000	80,884
2021-12-01	26.700	26.860	25.300	25.470	22.394	89,352
2021-11-30	26.010	27.200	26.010	26.620	23.405	279,922
2021-11-29	25.820	26.490	25.750	26.080	22.930	151,715
2021-11-26	25.270	26.200	25.000	25.680	22.578	199,290
2021-11-25	25.500	25.980	25.500	25.700	22.596	44,339
2021-11-24	25.150	25.600	25.000	25.230	22.183	286,207
2021-11-23	26.000	26.000	25.000	25.170	22.130	206,869
2021-11-22	25.200	26.140	25.150	25.570	22.482	68,984
2021-11-19	25.800	25.800	24.990	25.040	22.016	425,729
2021-11-18	26.110	26.800	26.000	26.600	21.925	628,684
2021-11-17	26.750	26.810	26.000	26.170	21.571	79,085
2021-11-16	25.300	27.400	25.300	26.540	21.876	139,178
2021-11-12	25.050	25.840	25.050	25.150	20.730	64,985
2021-11-11	25.930	26.000	24.870	24.990	20.598	84,716
2021-11-10	26.440	26.840	25.690	25.890	21.340	122,411
2021-11-09	27.210	27.470	26.310	26.440	21.794	41,051
2021-11-08	26.370	27.210	26.080	26.830	22.115	47,321
2021-11-05	26.510	26.900	26.240	26.260	21.645	150,018
2021-11-04	27.950	27.950	26.300	26.410	21.769	268,382
2021-11-03	28.990	28.990	27.510	27.890	22.989	207,502
2021-11-01	28.490	29.140	28.150	28.890	23.813	179,700
2021-10-29	28.480	28.500	27.320	28.430	23.434	153,488
2021-10-28	27.150	28.500	27.150	28.440	23.442	143,129
2021-10-27	25.780	27.300	25.760	27.060	22.305	185,763
2021-10-26	25.000	26.600	25.000	25.750	21.225	187,018
2021-10-25	24.990	25.150	24.700	24.890	20.516	56,098
2021-10-22	25.600	25.850	24.510	24.990	20.598	136,420
2021-10-21	23.410	26.290	23.000	25.810	21.274	724,582
2021-10-20	23.390	23.410	23.010	23.160	19.090	235,121
2021-10-19	23.600	23.850	23.270	23.410	19.296	128,809
2021-10-18	23.780	23.890	23.220	23.510	19.378	442,079

← NewerPage 21 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.