Grupo Rotoplas SAB de CV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	11.800	11.850	11.750	11.750	11.602	80,408
2026-01-28	11.870	11.930	11.750	11.810	11.661	35,971
2026-01-27	11.980	11.980	11.800	11.830	11.681	2,533,992
2026-01-26	11.900	11.980	11.750	11.920	11.770	56,433
2026-01-23	11.630	11.990	11.630	11.840	11.691	87,801
2026-01-22	11.700	11.890	11.700	11.880	11.730	78,550
2026-01-21	11.920	11.960	11.750	11.890	11.740	63,735
2026-01-20	11.880	12.000	11.750	11.950	11.799	61,082
2026-01-19	12.000	12.000	11.750	11.930	11.779	114,130
2026-01-16	11.830	11.950	11.750	11.840	11.691	32,664
2026-01-15	11.750	11.840	11.700	11.790	11.641	1,529,236
2026-01-14	11.790	11.850	11.720	11.750	11.602	201,799
2026-01-13	11.800	11.910	11.700	11.800	11.651	75,800
2026-01-12	11.770	11.900	11.730	11.770	11.622	82,431
2026-01-09	11.700	11.960	11.500	11.770	11.622	103,512
2026-01-08	11.750	11.900	11.650	11.730	11.582	64,545
2026-01-07	11.710	11.880	11.600	11.690	11.543	47,594
2026-01-06	11.570	11.850	11.570	11.710	11.562	38,654
2026-01-05	11.690	12.050	10.010	11.740	11.592	146,957
2026-01-02	12.100	12.140	11.660	11.780	11.631	46,196
2025-12-31	12.000	12.000	11.660	11.920	11.770	48,561
2025-12-30	11.990	12.050	11.900	11.940	11.789	26,230
2025-12-29	12.200	12.210	11.950	11.950	11.799	100,292
2025-12-26	12.220	12.390	12.070	12.200	12.046	68,735
2025-12-24	12.200	12.230	12.170	12.190	12.036	6,551
2025-12-23	12.190	12.210	12.060	12.210	12.056	68,319
2025-12-22	12.500	12.600	12.000	12.060	11.908	100,409
2025-12-19	12.100	12.690	12.100	12.410	12.253	127,101
2025-12-18	12.250	12.450	12.100	12.120	11.844	28,681
2025-12-17	12.400	12.690	12.000	12.010	11.736	124,266
2025-12-16	12.370	12.490	12.130	12.410	12.127	2,573,257
2025-12-15	12.500	12.590	12.220	12.370	12.088	49,591
2025-12-11	12.780	12.790	12.300	12.440	12.156	51,778
2025-12-10	12.550	12.700	12.430	12.530	12.244	55,445
2025-12-09	12.700	12.700	12.150	12.520	12.235	103,752
2025-12-08	12.800	12.880	12.540	12.640	12.352	93,677
2025-12-05	12.980	12.980	12.820	12.880	12.586	17,176
2025-12-04	12.800	12.990	12.800	12.970	12.674	15,146
2025-12-03	12.900	13.050	12.800	12.940	12.645	34,449
2025-12-02	12.950	12.990	12.930	12.960	12.665	16,482
2025-12-01	13.000	13.000	12.850	12.910	12.616	18,134
2025-11-28	13.000	13.000	12.850	12.930	12.635	68,841
2025-11-27	13.000	13.000	12.800	12.990	12.694	62,099
2025-11-26	13.060	13.060	12.800	12.900	12.606	85,311
2025-11-25	13.110	13.150	12.800	13.060	12.762	110,094
2025-11-24	12.880	13.240	12.880	13.110	12.811	31,576
2025-11-21	13.200	13.250	12.880	13.010	12.713	92,240
2025-11-20	13.250	13.250	13.010	13.150	12.850	27,560
2025-11-19	13.250	13.270	13.010	13.190	12.889	44,935
2025-11-18	13.500	13.500	13.150	13.210	12.909	41,367
2025-11-14	13.380	13.380	13.210	13.250	12.948	12,461
2025-11-13	13.370	13.400	13.120	13.320	13.016	167,261
2025-11-12	13.450	13.480	13.120	13.240	12.938	351,575
2025-11-11	13.460	13.470	13.180	13.420	13.114	328,659
2025-11-10	13.460	13.490	13.300	13.400	13.094	307,522
2025-11-07	13.190	13.540	13.150	13.380	13.075	313,467
2025-11-06	13.540	13.540	13.300	13.490	13.182	310,679
2025-11-05	13.470	13.490	13.380	13.430	13.124	202,816
2025-11-04	13.530	13.610	13.320	13.430	13.124	15,731
2025-11-03	13.620	13.620	13.300	13.430	13.124	67,884

← NewerPage 4 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.