Grupo Rotoplas SAB de CV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	13.500	13.620	13.400	13.400	13.094	56,763
2025-10-30	13.600	13.600	13.500	13.540	13.231	36,625
2025-10-29	13.600	13.640	13.510	13.510	13.202	52,864
2025-10-28	13.630	13.640	13.510	13.550	13.241	44,674
2025-10-27	13.700	13.700	13.500	13.550	13.241	53,039
2025-10-24	13.610	13.700	13.510	13.670	13.358	33,929
2025-10-23	13.640	13.760	13.500	13.670	13.358	78,993
2025-10-22	13.710	13.710	13.500	13.570	13.261	20,317
2025-10-21	13.720	13.720	13.510	13.680	13.368	46,639
2025-10-20	13.450	13.860	13.430	13.570	13.261	115,051
2025-10-17	13.700	13.700	13.410	13.450	13.143	10,643
2025-10-16	13.680	13.700	13.510	13.640	13.329	11,442
2025-10-15	13.700	13.700	13.480	13.680	13.368	12,276
2025-10-14	13.510	13.700	13.510	13.690	13.378	37,850
2025-10-13	13.490	13.590	13.480	13.530	13.222	8,681
2025-10-10	13.600	13.600	13.380	13.450	13.143	18,767
2025-10-09	13.510	13.600	13.510	13.540	13.231	12,292
2025-10-08	13.660	13.670	13.500	13.540	13.231	16,039
2025-10-07	13.510	13.790	13.510	13.650	13.339	40,532
2025-10-06	13.610	13.750	13.500	13.590	13.280	34,927
2025-10-03	13.630	13.740	13.570	13.600	13.290	26,496
2025-10-02	13.750	13.750	13.520	13.630	13.319	13,891
2025-10-01	13.570	13.780	13.530	13.760	13.446	26,752
2025-09-30	13.550	13.780	13.180	13.690	13.378	53,288
2025-09-29	13.550	13.750	13.510	13.580	13.270	33,910
2025-09-26	13.600	13.800	13.570	13.740	13.427	17,161
2025-09-25	13.610	13.800	13.550	13.790	13.476	131,886
2025-09-24	13.660	13.660	13.550	13.600	13.290	31,428
2025-09-23	13.690	13.700	13.310	13.460	13.153	132,451
2025-09-22	13.500	13.700	13.440	13.690	13.378	46,022
2025-09-19	13.790	13.820	13.020	13.390	13.085	1,611,163
2025-09-18	13.660	13.800	13.590	13.750	13.436	33,967
2025-09-17	13.700	13.800	13.400	13.660	13.349	83,024
2025-09-15	13.700	13.890	13.520	13.640	13.329	35,916
2025-09-12	13.750	13.750	13.400	13.630	13.319	133,049
2025-09-11	13.700	13.750	13.500	13.580	13.270	48,671
2025-09-10	13.600	13.750	13.550	13.670	13.358	42,610
2025-09-09	13.690	13.740	13.410	13.560	13.251	72,547
2025-09-08	13.800	13.800	13.590	13.690	13.378	56,407
2025-09-05	13.850	13.850	13.550	13.670	13.358	113,028
2025-09-04	13.810	13.850	13.500	13.810	13.495	26,961
2025-09-03	13.620	13.830	13.530	13.790	13.476	25,458
2025-09-02	13.650	13.850	13.400	13.840	13.524	115,862
2025-09-01	13.700	13.700	13.490	13.510	13.202	21,723
2025-08-29	13.610	13.650	13.370	13.610	13.300	47,708
2025-08-28	13.500	13.650	13.500	13.610	13.300	52,964
2025-08-27	13.400	13.700	13.400	13.510	13.202	50,622
2025-08-26	13.360	13.700	13.350	13.660	13.349	33,651
2025-08-25	13.840	13.840	13.500	13.640	13.329	23,026
2025-08-22	13.500	13.800	13.130	13.780	13.466	85,944
2025-08-21	13.640	13.770	13.300	13.640	13.329	36,897
2025-08-20	13.500	13.800	13.300	13.600	13.290	32,252
2025-08-19	13.830	13.950	13.550	13.740	13.182	50,698
2025-08-18	13.820	13.890	13.500	13.830	13.269	47,889
2025-08-15	13.880	13.880	13.490	13.810	13.250	66,067
2025-08-14	13.500	14.140	13.450	13.880	13.317	95,418
2025-08-13	13.700	13.790	13.150	13.560	13.010	26,090
2025-08-12	13.340	13.620	13.340	13.440	12.895	20,250
2025-08-11	13.900	13.900	13.500	13.620	13.067	33,260
2025-08-08	13.500	13.630	13.400	13.480	12.933	19,942

← NewerPage 5 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.