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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PG.MX stock page

Procter & Gamble DRC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-312,800.702,801.992,795.002,795.002,775.3748
2025-10-302,784.002,796.742,774.002,774.002,754.52555
2025-10-292,776.002,776.002,750.002,750.002,730.6887
2025-10-282,798.002,805.102,798.002,798.002,778.355,727
2025-10-272,770.002,829.972,770.002,776.002,756.50565
2025-10-242,855.002,860.002,795.002,820.002,800.19640
2025-10-232,795.002,820.002,794.002,801.072,762.10163
2025-10-222,817.972,830.012,808.402,808.402,769.33179
2025-10-212,793.922,799.992,784.782,789.402,750.59798
2025-10-202,804.502,804.502,794.002,794.612,755.73589
2025-10-172,787.002,790.002,781.002,781.002,742.31624
2025-10-162,745.002,760.002,745.002,760.002,721.6032
2025-10-152,757.002,757.002,725.002,725.002,687.091,010
2025-10-142,741.172,753.002,741.172,752.652,714.351,453
2025-10-132,766.002,766.002,712.502,712.502,674.76269
2025-10-102,774.002,800.002,774.002,776.042,737.42522
2025-10-092,756.002,770.002,756.002,770.002,731.4659
2025-10-082,809.992,809.992,765.002,765.002,726.53112
2025-10-072,760.002,810.002,760.002,804.002,764.99995
2025-10-062,780.002,780.002,763.012,763.012,724.57304
2025-10-032,803.502,821.002,799.002,802.722,763.721,422
2025-10-022,810.002,825.002,803.002,803.002,764.009,134
2025-10-012,785.862,815.002,785.862,813.002,773.8611,915
2025-09-302,820.002,820.002,817.002,818.002,778.7960
2025-09-292,789.312,821.002,789.312,821.002,781.75113
2025-09-262,820.002,820.002,799.002,799.002,760.06270
2025-09-252,801.012,879.972,801.012,879.972,839.9050
2025-09-242,820.002,820.002,811.422,811.422,772.302,470
2025-09-232,808.892,808.892,768.002,795.002,756.111,239
2025-09-222,845.002,848.002,815.002,819.142,779.92157
2025-09-192,879.992,890.012,879.992,890.002,849.79144
2025-09-182,900.002,907.002,890.662,895.002,854.722,211
2025-09-172,925.002,940.002,925.002,932.002,891.2146
2025-09-152,900.032,905.002,880.002,884.502,844.37102
2025-09-122,924.992,924.992,924.992,924.992,884.292,615
2025-09-112,917.522,960.002,917.522,960.002,918.82107
2025-09-102,907.002,926.002,905.002,926.002,885.2960
2025-09-092,963.652,976.002,963.652,976.002,934.59390
2025-09-082,957.002,965.002,950.002,950.002,908.9684
2025-09-052,958.193,000.002,958.192,981.002,939.52267
2025-09-042,992.002,992.002,990.002,990.002,948.4074
2025-09-032,926.782,999.972,926.782,951.002,909.94301
2025-09-022,979.942,979.942,965.002,965.002,923.75176
2025-09-012,925.002,925.002,925.002,925.002,884.300
2025-08-292,920.882,925.002,920.882,925.002,884.3085
2025-08-282,900.532,900.782,895.002,898.582,858.25127
2025-08-272,906.472,906.472,906.472,906.472,866.030
2025-08-262,905.002,910.002,901.962,906.472,866.03277
2025-08-252,910.002,910.002,910.002,910.002,869.5125
2025-08-222,951.002,951.002,948.002,950.622,909.5776
2025-08-212,980.002,980.002,980.002,980.002,938.5422
2025-08-202,980.003,020.002,980.002,995.002,953.33152
2025-08-192,974.902,979.002,972.002,979.002,937.552,761
2025-08-182,920.002,920.002,920.002,920.002,879.3720,069
2025-08-152,897.002,930.002,897.002,900.002,859.656,263
2025-08-142,920.002,920.002,890.002,895.002,854.72206
2025-08-132,926.502,926.502,926.002,926.002,885.291,250
2025-08-122,907.672,907.672,874.002,880.072,840.00152
2025-08-112,900.002,900.002,885.002,897.752,857.4322,954
2025-08-082,855.002,855.002,854.002,854.002,814.2930
← NewerPage 5 of 21 · 1,258 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.