Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← PG.MX stock page

Procter & Gamble DRC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-232,570.002,579.002,559.752,559.752,558.665,158
2026-07-222,603.432,615.002,601.002,615.002,613.89466
2026-07-212,586.552,586.552,565.002,573.602,572.51117
2026-07-202,580.002,597.002,580.002,597.002,595.9026
2026-07-172,650.002,709.992,616.412,630.002,630.00253
2026-07-162,632.002,633.002,626.602,633.002,633.0044
2026-07-152,558.592,558.592,558.592,558.592,558.598
2026-07-142,550.002,550.002,543.852,543.852,543.8520
2026-07-132,582.012,594.002,580.002,594.002,594.00117
2026-07-102,583.002,583.002,570.082,575.002,575.0034
2026-07-092,580.002,610.002,574.902,582.012,582.01466
2026-07-082,645.002,645.002,613.002,613.002,613.001,010
2026-07-072,665.002,672.502,650.002,672.502,672.50148
2026-07-062,639.522,639.522,639.522,639.522,639.520
2026-07-032,639.522,639.522,639.522,639.522,639.520
2026-07-022,598.382,639.522,598.002,639.522,639.52653
2026-07-012,565.002,565.002,563.002,563.002,563.0042
2026-06-302,542.932,553.002,542.932,551.772,551.77792
2026-06-292,585.002,585.002,585.002,585.002,585.0022
2026-06-262,608.002,608.002,600.002,600.002,600.002,629
2026-06-252,627.202,627.202,600.102,600.102,600.1091
2026-06-242,636.752,688.002,636.752,687.002,687.00819
2026-06-232,634.002,650.002,634.002,650.002,650.00269
2026-06-222,595.002,595.002,569.002,569.002,569.0049
2026-06-192,638.002,638.002,638.002,638.002,638.000
2026-06-182,610.002,638.002,610.002,638.002,638.0029
2026-06-172,595.002,615.002,595.002,610.002,610.0076
2026-06-162,625.992,628.992,615.502,628.992,628.99326
2026-06-152,579.482,595.002,579.482,593.002,593.0087
2026-06-122,540.002,585.002,540.002,585.002,585.0052
2026-06-112,589.992,590.002,577.052,577.052,577.05341
2026-06-102,602.132,608.322,580.002,596.002,596.001,250
2026-06-092,522.302,600.002,522.302,590.002,590.00984
2026-06-082,535.002,535.002,522.322,522.322,522.3264
2026-06-052,535.002,582.002,535.002,579.992,579.99403
2026-06-042,460.002,460.002,442.002,442.002,442.0064
2026-06-032,452.012,455.012,440.002,440.002,440.00101
2026-06-022,404.242,426.862,404.242,426.862,426.861,316
2026-06-012,455.002,455.002,420.002,437.012,437.01439
2026-05-292,501.002,515.002,489.002,489.002,489.003,277
2026-05-282,529.982,536.002,529.982,535.002,535.0053
2026-05-272,520.002,569.372,520.002,565.002,565.00831
2026-05-262,490.002,490.002,478.342,478.342,478.344,238
2026-05-252,490.012,490.012,490.012,490.012,490.010
2026-05-222,494.252,503.002,490.002,490.012,490.01216
2026-05-212,460.012,460.012,442.502,442.502,442.5010,655
2026-05-202,453.502,475.172,453.502,475.172,475.1773
2026-05-192,475.002,475.002,454.002,454.002,454.00156
2026-05-182,463.002,463.002,460.122,460.122,460.1246
2026-05-152,465.002,485.002,460.002,463.002,463.00139
2026-05-142,485.002,495.002,485.002,495.002,495.0057
2026-05-132,463.002,463.002,440.002,440.002,440.00554
2026-05-122,474.002,500.002,474.002,486.372,486.3744
2026-05-112,532.562,532.562,443.012,459.222,459.22153
2026-05-082,531.702,539.992,519.002,519.002,519.00320
2026-05-072,525.132,533.002,525.132,533.002,533.0061
2026-05-062,542.002,565.002,542.002,565.002,565.00111
2026-05-052,509.062,525.002,509.062,520.002,520.00185
2026-05-042,540.002,549.992,508.232,509.062,509.06817
2026-04-302,575.092,578.902,575.092,578.902,578.90154
← NewerPage 2 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-01-2318.4523 MXN
2025-10-2419.4340 MXN
2025-07-1819.7738 MXN
2025-04-2120.7381 MXN
2025-01-2420.3273 MXN
2024-10-1819.8552 MXN
2024-07-1918.0315 MXN
2024-04-1817.2013 MXN
2024-01-1816.1772 MXN
2023-10-1917.2628 MXN
2023-07-2015.8230 MXN
2023-04-2016.9375 MXN
2023-01-1917.3806 MXN
2022-10-2018.2993 MXN
2022-07-2118.8896 MXN
2022-04-2118.4295 MXN
2022-01-2017.7789 MXN
2021-10-2117.6226 MXN
2021-07-2217.5417 MXN
2021-04-2217.2881 MXN
2021-01-2115.5645 MXN
2020-10-2216.6008 MXN
2020-07-2317.6872 MXN
2020-04-2319.4299 MXN
2020-01-2314.0132 MXN
2019-10-1714.2866 MXN
2019-07-1814.1786 MXN
2019-04-1714.0377 MXN
2019-01-1713.6974 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.