Grupo Rotoplas SAB de CV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	13.010	13.060	12.860	13.040	12.511	65,528
2025-05-15	12.950	13.100	12.560	12.760	12.242	131,079
2025-05-14	12.770	12.770	12.500	12.720	12.204	53,534
2025-05-13	12.620	12.620	12.440	12.520	12.012	88,967
2025-05-12	12.700	12.700	12.250	12.590	12.079	87,552
2025-05-09	12.850	12.850	12.180	12.530	12.022	164,892
2025-05-08	12.800	12.840	12.500	12.650	12.137	79,183
2025-05-07	12.780	12.780	12.580	12.620	12.108	60,484
2025-05-06	12.390	12.800	12.310	12.780	12.261	73,770
2025-05-05	12.400	12.550	12.050	12.400	11.897	101,068
2025-05-02	12.350	12.570	12.300	12.460	11.954	124,345
2025-04-30	12.220	12.220	11.530	12.110	11.619	109,621
2025-04-29	11.360	12.000	11.260	11.940	11.455	66,447
2025-04-28	11.550	11.550	11.250	11.330	10.870	96,626
2025-04-25	11.200	11.530	11.190	11.460	10.995	187,886
2025-04-24	10.590	11.390	10.520	11.260	10.803	433,036
2025-04-23	10.400	10.790	10.400	10.710	10.275	258,583
2025-04-22	10.390	10.550	10.300	10.380	9.959	196,041
2025-04-21	10.800	10.800	10.290	10.390	9.968	187,337
2025-04-16	10.830	11.000	10.620	10.780	10.343	51,238
2025-04-15	10.990	10.990	10.500	10.740	10.304	194,066
2025-04-14	10.940	11.000	10.830	10.940	10.496	36,549
2025-04-11	11.310	11.350	10.760	10.820	10.381	234,196
2025-04-10	11.250	11.300	11.140	11.250	10.793	123,290
2025-04-09	11.100	11.400	10.750	11.270	10.813	120,704
2025-04-08	10.920	11.100	10.860	11.020	10.573	470,773
2025-04-07	11.400	11.400	10.700	10.750	10.314	456,484
2025-04-04	11.550	11.550	11.150	11.380	10.918	175,637
2025-04-03	11.670	11.670	11.150	11.590	11.120	548,994
2025-04-02	11.740	11.940	11.390	11.450	10.985	273,545
2025-04-01	11.930	11.950	11.670	11.740	11.264	136,167
2025-03-31	12.000	12.040	11.660	11.970	11.484	353,035
2025-03-28	12.000	12.000	11.680	11.910	11.427	81,290
2025-03-27	11.950	12.150	11.730	12.090	11.599	120,555
2025-03-26	11.980	11.990	11.800	11.910	11.427	37,801
2025-03-25	11.700	11.940	11.600	11.910	11.427	114,763
2025-03-24	11.900	11.900	11.430	11.760	11.283	98,203
2025-03-21	11.740	11.900	11.320	11.770	11.292	690,057
2025-03-20	12.020	12.020	11.500	11.710	11.235	326,561
2025-03-19	12.150	12.150	11.630	11.810	11.331	269,215
2025-03-18	11.840	12.000	11.410	11.920	11.436	331,258
2025-03-14	11.320	11.900	11.050	11.610	11.139	161,123
2025-03-13	11.340	11.340	10.910	11.100	10.650	491,964
2025-03-12	11.500	11.560	11.220	11.250	10.793	264,843
2025-03-11	11.700	11.700	11.430	11.490	11.024	193,241
2025-03-10	12.420	12.420	11.610	11.660	11.187	278,813
2025-03-07	12.060	12.320	11.950	12.190	11.695	180,120
2025-03-06	11.930	12.100	11.760	12.060	11.571	782,756
2025-03-05	12.050	12.360	11.800	11.850	11.369	481,998
2025-03-04	12.620	12.620	11.860	12.110	11.619	502,971
2025-03-03	12.420	12.860	12.200	12.380	11.878	237,179
2025-02-28	13.430	13.440	12.430	12.570	12.060	14,832,460
2025-02-27	13.200	13.440	13.100	13.170	12.636	832,512
2025-02-26	13.350	13.600	13.150	13.310	12.770	797,358
2025-02-25	13.990	13.990	13.010	13.430	12.885	988,383
2025-02-24	14.280	14.300	13.720	13.850	13.288	601,744
2025-02-21	14.400	14.400	14.200	14.280	13.701	388,446
2025-02-20	14.340	14.650	14.250	14.330	13.748	758,020
2025-02-19	15.130	15.130	14.000	14.070	13.499	637,298
2025-02-18	15.220	15.240	14.900	15.030	14.420	396,836

← NewerPage 7 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.