Grupo Rotoplas SAB de CV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	13.500	13.630	13.400	13.480	12.933	19,942
2025-08-07	13.640	13.810	13.030	13.480	12.933	38,542
2025-08-06	13.640	13.660	13.440	13.550	13.000	62,845
2025-08-05	13.650	13.800	13.490	13.670	13.115	37,531
2025-08-04	13.860	13.870	12.870	13.630	13.077	92,940
2025-08-01	13.850	14.000	13.710	13.910	13.346	52,821
2025-07-31	13.790	13.900	13.600	13.710	13.154	55,467
2025-07-30	13.500	13.800	13.450	13.670	13.115	37,450
2025-07-29	13.660	13.660	13.370	13.470	12.923	39,806
2025-07-28	13.720	13.800	13.600	13.650	13.096	35,241
2025-07-25	13.600	13.600	13.190	13.460	12.914	22,261
2025-07-24	13.300	13.500	13.200	13.360	12.818	27,864
2025-07-23	13.350	13.500	13.170	13.300	12.760	121,886
2025-07-22	12.990	13.400	12.990	13.350	12.808	17,681
2025-07-21	13.000	13.190	12.800	12.980	12.453	36,534
2025-07-18	13.600	13.600	12.810	13.120	12.588	143,745
2025-07-17	13.650	13.650	13.120	13.340	12.799	26,045
2025-07-16	13.450	13.700	13.270	13.610	13.058	30,015
2025-07-15	13.190	13.510	13.150	13.490	12.943	23,053
2025-07-14	13.190	13.270	13.050	13.200	12.664	30,349
2025-07-11	13.390	13.420	12.900	13.270	12.731	50,373
2025-07-10	13.650	13.670	13.250	13.300	12.760	41,978
2025-07-09	13.800	13.850	13.550	13.630	13.077	22,993
2025-07-08	14.200	14.200	13.700	13.800	13.240	31,748
2025-07-07	14.220	14.220	13.900	14.150	13.576	57,569
2025-07-04	14.270	14.400	14.030	14.220	13.643	11,497
2025-07-03	14.500	14.500	14.100	14.270	13.691	44,106
2025-07-02	13.840	14.500	13.800	14.450	13.864	209,561
2025-07-01	13.830	14.200	13.520	14.160	13.585	60,776
2025-06-30	13.600	14.000	13.600	13.990	13.422	52,657
2025-06-27	13.880	13.880	13.570	13.770	13.211	1,498,358
2025-06-26	13.850	13.880	13.550	13.870	13.307	42,166
2025-06-25	13.400	14.180	13.400	13.860	13.298	58,054
2025-06-24	13.200	13.600	13.200	13.440	12.895	83,605
2025-06-23	13.520	13.730	12.860	13.030	12.501	82,953
2025-06-20	14.300	14.340	12.650	13.520	12.971	853,491
2025-06-19	14.180	14.400	13.900	14.140	13.566	38,538
2025-06-18	14.280	14.420	13.750	14.170	13.595	78,284
2025-06-17	14.230	14.360	13.960	14.270	13.691	113,528
2025-06-16	14.470	14.580	14.100	14.230	13.653	92,960
2025-06-13	14.400	14.450	13.950	14.120	13.547	97,981
2025-06-12	14.000	14.940	14.000	14.380	13.796	103,841
2025-06-11	13.950	14.280	13.950	14.220	13.643	147,088
2025-06-10	13.950	13.950	13.670	13.900	13.336	72,206
2025-06-09	13.700	13.980	13.700	13.820	13.259	76,768
2025-06-06	13.350	13.630	13.220	13.490	12.943	51,345
2025-06-05	13.400	13.450	13.280	13.300	12.760	52,297
2025-06-04	13.610	13.790	13.000	13.360	12.818	61,408
2025-06-03	13.490	13.890	13.290	13.700	13.144	106,444
2025-06-02	13.000	13.500	13.000	13.410	12.866	146,669
2025-05-30	12.930	13.280	12.930	13.170	12.636	44,580
2025-05-29	13.490	13.550	13.140	13.330	12.789	65,194
2025-05-28	13.220	13.640	12.950	13.310	12.770	106,189
2025-05-27	13.300	13.350	12.850	13.070	12.540	101,099
2025-05-26	13.210	13.350	13.080	13.180	12.645	46,104
2025-05-23	13.300	13.450	12.750	13.200	12.664	208,605
2025-05-22	13.420	13.660	13.300	13.420	12.875	46,305
2025-05-21	13.830	13.900	13.250	13.680	13.125	123,411
2025-05-20	13.600	13.900	13.540	13.800	13.240	195,189
2025-05-19	13.200	13.700	13.050	13.570	13.019	120,861

← NewerPage 6 of 22 · 1,261 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.