Grupo Rotoplas SAB de CV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	12.800	13.000	12.540	12.800	12.639	458,342
2026-04-28	12.800	12.880	12.560	12.800	12.639	246,717
2026-04-27	12.540	12.900	12.100	12.670	12.510	670,048
2026-04-24	13.000	13.000	12.800	12.800	12.639	164,625
2026-04-23	12.780	13.100	12.680	12.860	12.698	58,336
2026-04-22	12.670	12.800	12.600	12.760	12.599	30,512
2026-04-21	12.510	12.850	12.510	12.810	12.648	54,778
2026-04-20	12.250	12.620	12.250	12.530	12.372	46,047
2026-04-17	12.450	12.700	12.430	12.500	12.342	201,658
2026-04-16	12.540	12.700	12.500	12.510	12.352	44,274
2026-04-15	12.540	12.680	12.500	12.580	12.421	35,452
2026-04-14	12.500	12.690	12.500	12.540	12.382	50,213
2026-04-13	12.450	12.600	12.450	12.500	12.342	48,818
2026-04-10	12.450	12.450	12.400	12.430	12.273	58,806
2026-04-09	12.400	12.500	12.390	12.400	12.244	46,505
2026-04-08	12.200	12.400	12.200	12.320	12.165	95,635
2026-04-07	12.090	12.340	12.000	12.150	11.997	57,287
2026-04-06	12.220	12.390	12.030	12.070	11.918	90,417
2026-04-01	12.000	12.100	11.800	11.990	11.839	40,641
2026-03-31	12.060	12.060	11.800	11.990	11.839	18,708
2026-03-30	11.840	12.180	11.710	12.080	11.928	758,487
2026-03-27	11.340	11.890	11.280	11.750	11.602	63,918
2026-03-26	11.460	11.610	11.310	11.580	11.434	61,453
2026-03-25	11.350	11.600	11.230	11.400	11.256	46,386
2026-03-24	11.390	11.430	11.200	11.230	11.088	145,040
2026-03-23	11.680	11.960	11.150	11.350	11.207	263,480
2026-03-20	10.400	11.960	10.000	11.680	11.533	6,740,474
2026-03-19	10.520	10.590	10.400	10.400	10.269	247,234
2026-03-18	10.510	10.770	10.500	10.550	10.417	52,173
2026-03-17	10.630	10.840	10.400	10.490	10.358	479,399
2026-03-13	10.820	10.900	10.680	10.850	10.713	200,379
2026-03-12	11.030	11.030	10.690	10.710	10.575	465,267
2026-03-11	11.010	11.160	10.850	11.040	10.901	439,144
2026-03-10	11.150	11.150	10.870	11.050	10.911	252,492
2026-03-09	10.900	11.040	10.800	10.950	10.812	444,720
2026-03-06	11.080	11.220	10.910	10.950	10.812	93,100
2026-03-05	11.100	11.200	10.940	11.000	10.861	452,461
2026-03-04	11.280	11.280	11.030	11.080	10.940	118,398
2026-03-03	11.150	11.230	11.010	11.080	10.940	246,012
2026-03-02	11.320	11.400	11.000	11.250	11.108	59,812
2026-02-27	11.660	11.690	11.110	11.340	11.197	93,945
2026-02-26	12.040	12.040	11.520	11.580	11.434	85,950
2026-02-25	12.160	12.300	11.650	11.810	11.661	135,129
2026-02-24	12.730	12.730	12.010	12.180	12.026	127,446
2026-02-23	13.300	13.300	12.240	12.520	12.362	262,142
2026-02-20	12.800	13.200	12.800	13.160	12.994	125,587
2026-02-19	12.300	12.940	12.120	12.850	12.688	1,710,981
2026-02-18	12.020	12.270	12.020	12.210	12.056	37,629
2026-02-17	12.120	12.120	11.930	12.020	11.868	41,788
2026-02-16	12.100	12.100	11.960	12.050	11.898	18,942
2026-02-13	11.870	12.000	11.870	11.950	11.799	34,971
2026-02-12	11.740	12.100	11.730	11.870	11.720	55,167
2026-02-11	11.960	12.140	11.710	11.940	11.789	52,453
2026-02-10	12.030	12.030	11.800	11.930	11.779	41,683
2026-02-09	11.860	12.000	11.510	11.800	11.651	81,343
2026-02-06	11.560	12.000	11.560	11.800	11.651	76,291
2026-02-05	11.810	11.820	11.500	11.760	11.612	25,175
2026-02-04	11.700	11.900	11.500	11.670	11.523	48,036
2026-02-03	11.910	11.910	11.750	11.790	11.641	17,183
2026-01-30	11.710	11.870	11.710	11.780	11.631	33,843

← NewerPage 3 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.