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
2025-08-072,856.032,879.002,855.662,865.002,825.1448
2025-08-062,850.002,850.002,800.012,844.022,804.4550
2025-08-052,833.002,833.002,820.002,821.212,781.96606
2025-08-042,830.002,860.002,830.002,860.002,820.211,199
2025-08-012,860.002,860.272,855.002,855.002,815.2866
2025-07-312,881.002,881.002,824.002,830.002,790.63404
2025-07-302,935.902,935.902,881.002,881.002,840.92115
2025-07-292,920.002,979.372,920.002,933.392,892.5821,577
2025-07-282,979.972,984.472,935.532,948.502,907.48574
2025-07-252,915.002,927.002,915.002,927.002,886.28125
2025-07-242,930.002,930.002,930.002,930.002,889.230
2025-07-232,939.992,939.992,930.002,930.002,889.23239
2025-07-222,892.042,892.042,892.042,892.042,851.801,101
2025-07-212,910.002,910.002,892.002,892.042,851.808,752
2025-07-182,910.002,910.002,904.002,907.032,866.58116
2025-07-172,905.002,915.002,905.002,915.002,854.94727
2025-07-162,870.002,900.002,863.002,875.002,815.77138
2025-07-152,876.472,890.002,854.532,880.992,821.63982
2025-07-142,915.002,915.002,875.002,885.002,825.56280
2025-07-112,954.992,954.992,915.012,915.012,854.9550
2025-07-102,951.692,951.692,946.902,946.902,886.19328
2025-07-092,928.002,937.722,900.012,924.102,863.861,079
2025-07-083,000.003,000.002,950.012,950.012,889.2379
2025-07-072,985.002,991.502,985.002,991.502,929.8710,614
2025-07-042,995.962,995.962,995.962,995.962,934.240
2025-07-032,988.003,003.782,988.002,995.962,934.2441
2025-07-023,009.013,030.073,009.003,030.072,967.64139
2025-07-012,999.453,030.202,999.453,030.202,967.77694
2025-06-303,010.003,010.002,980.002,980.002,918.602,550
2025-06-273,004.533,004.533,000.013,000.012,938.201,138
2025-06-262,986.502,986.502,967.892,979.812,918.421,069
2025-06-253,018.003,018.003,018.003,018.002,955.8212,982
2025-06-243,050.013,050.013,043.023,043.022,980.337,497
2025-06-233,059.013,059.013,056.003,056.002,993.0413,017
2025-06-203,039.703,058.003,039.703,055.332,992.3825,098
2025-06-193,011.843,011.843,011.843,011.842,949.790
2025-06-183,010.003,011.843,010.003,011.842,949.7925
2025-06-173,021.753,040.003,014.543,014.542,952.43101
2025-06-163,076.003,076.003,033.153,033.152,970.6667
2025-06-133,076.503,076.503,076.503,076.503,013.1271
2025-06-123,076.003,164.793,076.003,164.793,099.5920
2025-06-113,080.003,080.003,061.903,065.003,001.85305
2025-06-103,101.003,103.233,101.003,103.233,039.3074
2025-06-093,118.483,118.483,118.483,118.483,054.230
2025-06-063,118.483,118.483,118.483,118.483,054.230
2025-06-053,118.483,118.483,118.483,118.483,054.238
2025-06-043,206.003,220.003,206.003,220.003,153.6646
2025-06-033,210.913,210.913,210.913,210.913,144.7644
2025-06-023,218.703,220.003,200.003,204.253,138.23258
2025-05-303,306.003,306.003,306.003,306.003,237.8971
2025-05-293,233.753,269.193,227.563,254.003,186.96333
2025-05-283,249.993,250.003,249.993,250.003,183.0431
2025-05-273,199.993,250.003,199.993,228.063,161.55478
2025-05-263,195.653,195.653,195.653,195.653,129.810
2025-05-233,166.613,195.653,166.613,195.653,129.811,710
2025-05-223,201.713,203.003,201.703,203.003,137.0132
2025-05-213,133.003,200.423,133.003,180.003,114.4866
2025-05-203,191.203,191.203,191.203,191.203,125.4547
2025-05-193,200.003,200.003,200.003,200.003,134.0741
2025-05-163,159.003,159.003,159.003,159.003,093.920
← NewerPage 6 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.