Grupo Rotoplas SAB de CV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	15.010	15.240	14.890	14.930	14.324	271,559
2025-02-14	15.410	15.440	14.900	15.040	14.430	385,856
2025-02-13	15.910	16.120	15.210	15.390	14.765	348,659
2025-02-12	16.630	16.630	15.900	15.930	15.284	408,643
2025-02-11	16.800	16.800	16.470	16.530	15.859	61,011
2025-02-10	16.620	16.800	16.450	16.740	16.061	195,937
2025-02-07	17.250	17.260	16.270	16.400	15.734	198,832
2025-02-06	18.000	18.000	17.190	17.240	16.540	101,212
2025-02-05	17.990	18.150	17.500	17.870	17.145	110,526
2025-02-04	18.000	18.200	17.630	17.940	17.212	301,894
2025-01-31	17.990	18.400	17.360	17.680	16.963	144,951
2025-01-30	17.900	18.600	17.550	17.820	17.097	220,454
2025-01-29	17.470	17.890	17.250	17.820	17.097	148,331
2025-01-28	17.540	17.800	17.220	17.360	16.656	78,146
2025-01-27	17.770	17.770	17.440	17.530	16.819	91,511
2025-01-24	18.500	18.600	17.400	17.430	16.723	201,058
2025-01-23	17.750	18.650	17.580	18.240	17.500	357,925
2025-01-22	17.560	18.240	17.360	17.710	16.991	279,876
2025-01-21	17.900	18.790	17.350	17.560	16.847	263,644
2025-01-20	17.830	17.850	16.840	17.670	16.953	143,992
2025-01-17	18.210	18.850	17.400	17.490	16.780	303,512
2025-01-16	17.300	18.610	16.970	18.080	17.346	248,960
2025-01-15	16.450	17.000	16.350	16.970	16.281	111,901
2025-01-14	16.790	16.800	16.300	16.440	15.773	69,599
2025-01-13	15.650	16.830	15.330	16.760	16.080	207,833
2025-01-10	15.450	15.670	15.160	15.540	14.909	90,974
2025-01-09	15.380	16.000	15.230	15.620	14.986	96,276
2025-01-08	15.400	15.550	15.040	15.290	14.670	157,239
2025-01-07	15.820	15.820	15.420	15.450	14.823	125,317
2025-01-06	15.730	15.890	15.440	15.550	14.919	138,646
2025-01-03	16.150	16.150	15.320	15.430	14.804	113,260
2025-01-02	16.260	16.270	15.800	15.950	15.303	93,146
2024-12-31	16.000	16.050	15.750	15.950	15.303	60,074
2024-12-30	16.160	16.160	15.520	15.850	15.207	100,269
2024-12-27	15.730	16.100	15.520	15.850	15.207	79,709
2024-12-26	15.280	15.690	15.260	15.460	14.833	102,911
2024-12-24	15.200	15.280	14.900	15.170	14.554	440,712
2024-12-23	15.550	15.550	14.890	15.020	14.410	209,696
2024-12-20	15.600	15.980	15.000	15.240	14.622	286,256
2024-12-19	16.140	16.250	15.340	15.640	15.005	169,078
2024-12-18	17.020	17.020	15.770	16.010	15.360	286,029
2024-12-17	17.000	17.180	16.590	16.940	16.253	308,778
2024-12-16	17.250	17.370	16.820	16.940	16.253	107,912
2024-12-13	17.110	17.390	16.580	17.070	16.377	174,607
2024-12-11	17.470	17.470	17.100	17.270	16.569	193,422
2024-12-10	17.690	17.690	17.300	17.480	16.771	171,101
2024-12-09	17.500	17.500	17.220	17.350	16.646	192,257
2024-12-06	17.510	17.670	17.200	17.210	16.512	415,539
2024-12-05	17.730	17.910	17.400	17.490	16.780	187,174
2024-12-04	18.560	18.560	17.510	17.630	16.915	287,986
2024-12-03	18.890	18.890	18.140	18.200	17.461	92,628
2024-12-02	17.860	18.900	17.850	18.800	18.037	91,138
2024-11-29	17.700	18.500	17.580	18.130	17.394	135,738
2024-11-28	17.990	18.010	17.590	17.650	16.934	60,956
2024-11-27	17.660	18.260	17.580	17.830	17.106	225,101
2024-11-26	18.340	18.340	17.610	17.840	17.116	178,985
2024-11-25	18.510	18.810	17.810	18.000	17.270	329,604
2024-11-22	18.230	18.660	17.770	18.470	17.720	223,541
2024-11-21	18.220	18.520	17.910	18.090	17.356	197,271
2024-11-20	19.080	19.270	18.320	18.370	17.625	323,054

← NewerPage 8 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.