Grupo Rotoplas SAB de CV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 19.650 | 19.650 | 19.300 | 19.300 | 18.517 | 249,552 |
| 2024-11-15 | 19.980 | 20.100 | 19.480 | 19.590 | 18.795 | 202,292 |
| 2024-11-14 | 19.730 | 20.000 | 19.490 | 19.720 | 18.920 | 321,079 |
| 2024-11-13 | 19.970 | 19.980 | 19.700 | 19.710 | 18.910 | 294,923 |
| 2024-11-12 | 20.110 | 20.110 | 19.900 | 19.940 | 19.131 | 154,365 |
| 2024-11-11 | 20.590 | 20.660 | 20.030 | 20.100 | 19.284 | 191,599 |
| 2024-11-08 | 22.250 | 22.250 | 20.280 | 20.410 | 19.582 | 274,985 |
| 2024-11-07 | 20.790 | 22.370 | 20.650 | 22.000 | 21.107 | 187,971 |
| 2024-11-06 | 20.100 | 20.880 | 19.700 | 20.740 | 19.898 | 319,948 |
| 2024-11-05 | 20.090 | 20.300 | 19.900 | 20.100 | 19.284 | 164,502 |
| 2024-11-04 | 20.780 | 20.780 | 19.910 | 20.090 | 19.275 | 300,554 |
| 2024-11-01 | 20.510 | 20.890 | 20.360 | 20.570 | 19.735 | 98,145 |
| 2024-10-31 | 20.410 | 20.930 | 20.120 | 20.680 | 19.841 | 165,701 |
| 2024-10-30 | 20.100 | 20.850 | 20.060 | 20.410 | 19.582 | 168,787 |
| 2024-10-29 | 20.380 | 20.500 | 19.990 | 20.010 | 19.198 | 178,665 |
| 2024-10-28 | 20.590 | 20.970 | 20.380 | 20.490 | 19.658 | 87,463 |
| 2024-10-25 | 21.440 | 21.440 | 20.300 | 20.650 | 19.812 | 122,561 |
| 2024-10-24 | 21.700 | 21.910 | 21.000 | 21.020 | 20.167 | 197,610 |
| 2024-10-23 | 22.780 | 22.780 | 21.610 | 21.700 | 20.819 | 189,012 |
| 2024-10-22 | 22.500 | 22.980 | 22.050 | 22.600 | 21.683 | 123,653 |
| 2024-10-21 | 23.150 | 23.150 | 22.390 | 22.470 | 21.558 | 186,371 |
| 2024-10-18 | 23.190 | 23.450 | 22.900 | 23.290 | 22.345 | 79,647 |
| 2024-10-17 | 23.100 | 23.100 | 22.280 | 22.970 | 22.038 | 132,544 |
| 2024-10-16 | 22.990 | 23.270 | 22.800 | 23.060 | 22.124 | 71,228 |
| 2024-10-15 | 23.490 | 23.490 | 22.800 | 22.850 | 21.923 | 147,842 |
| 2024-10-14 | 23.950 | 23.950 | 23.250 | 23.420 | 22.470 | 124,037 |
| 2024-10-11 | 23.470 | 24.060 | 23.410 | 23.950 | 22.978 | 112,291 |
| 2024-10-10 | 23.630 | 23.700 | 23.410 | 23.470 | 22.518 | 78,657 |
| 2024-10-09 | 23.360 | 23.850 | 23.360 | 23.620 | 22.661 | 65,700 |
| 2024-10-08 | 23.680 | 23.800 | 23.050 | 23.370 | 22.422 | 251,123 |
| 2024-10-07 | 24.060 | 24.500 | 23.410 | 23.620 | 22.661 | 180,936 |
| 2024-10-04 | 23.470 | 24.180 | 23.470 | 23.990 | 23.016 | 199,023 |
| 2024-10-03 | 23.560 | 23.710 | 23.400 | 23.470 | 22.518 | 114,193 |
| 2024-10-02 | 23.500 | 24.000 | 23.500 | 23.540 | 22.585 | 149,657 |
| 2024-09-30 | 24.020 | 24.020 | 23.520 | 23.550 | 22.594 | 128,404 |
| 2024-09-27 | 23.790 | 24.140 | 23.700 | 24.010 | 23.036 | 136,510 |
| 2024-09-26 | 23.930 | 24.190 | 23.700 | 23.780 | 22.815 | 105,427 |
| 2024-09-25 | 24.110 | 24.110 | 23.580 | 23.640 | 22.681 | 94,046 |
| 2024-09-24 | 23.960 | 24.680 | 23.860 | 24.070 | 23.093 | 495,806 |
| 2024-09-23 | 24.090 | 24.100 | 23.810 | 23.910 | 22.940 | 68,162 |
| 2024-09-20 | 23.800 | 24.330 | 23.700 | 24.080 | 23.103 | 123,097 |
| 2024-09-19 | 24.010 | 24.050 | 23.850 | 23.990 | 23.016 | 88,932 |
| 2024-09-18 | 24.130 | 24.130 | 23.780 | 23.990 | 23.016 | 84,189 |
| 2024-09-17 | 23.850 | 24.100 | 23.500 | 24.020 | 23.045 | 305,997 |
| 2024-09-13 | 23.440 | 24.000 | 23.280 | 23.440 | 22.489 | 97,747 |
| 2024-09-12 | 23.500 | 24.190 | 23.350 | 23.470 | 22.518 | 151,353 |
| 2024-09-11 | 24.240 | 24.430 | 23.310 | 23.440 | 22.489 | 185,895 |
| 2024-09-10 | 24.500 | 24.990 | 23.810 | 24.220 | 23.237 | 246,037 |
| 2024-09-09 | 24.630 | 24.990 | 24.250 | 24.430 | 23.439 | 209,125 |
| 2024-09-06 | 24.790 | 24.880 | 24.000 | 24.630 | 23.630 | 367,501 |
| 2024-09-05 | 24.550 | 24.600 | 24.200 | 24.370 | 23.381 | 347,343 |
| 2024-09-04 | 24.430 | 24.990 | 24.430 | 24.510 | 23.515 | 248,782 |
| 2024-09-03 | 24.940 | 25.000 | 24.050 | 24.430 | 23.439 | 316,228 |
| 2024-09-02 | 24.990 | 25.000 | 24.510 | 24.940 | 23.928 | 28,998 |
| 2024-08-30 | 24.730 | 25.100 | 24.550 | 24.930 | 23.918 | 296,590 |
| 2024-08-29 | 25.130 | 25.300 | 24.710 | 24.840 | 23.832 | 265,292 |
| 2024-08-28 | 24.710 | 25.450 | 24.600 | 25.350 | 24.321 | 243,956 |
| 2024-08-27 | 24.900 | 25.690 | 24.740 | 24.910 | 23.899 | 200,118 |
| 2024-08-26 | 25.550 | 25.550 | 24.810 | 24.950 | 23.937 | 178,417 |
| 2024-08-23 | 25.880 | 26.150 | 25.240 | 25.590 | 24.552 | 289,957 |
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.