RLH Properties S.A.B. de C.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	15.540	15.540	15.540	15.540	15.540	0
2022-12-19	14.690	15.540	14.690	15.540	15.540	23,604
2022-12-16	15.110	15.110	14.700	14.700	14.700	15,888
2022-12-15	17.000	17.000	17.000	17.000	17.000	0
2022-12-14	17.000	17.000	17.000	17.000	17.000	0
2022-12-13	17.000	17.000	17.000	17.000	17.000	0
2022-12-09	17.000	17.000	17.000	17.000	17.000	0
2022-12-08	17.000	17.000	17.000	17.000	14.670	1,074
2022-12-07	17.000	17.000	17.000	17.000	14.670	49,000
2022-12-06	17.250	17.250	17.250	17.250	14.886	0
2022-12-05	17.250	17.250	17.250	17.250	14.886	0
2022-12-02	17.250	17.250	17.250	17.250	14.886	0
2022-12-01	17.250	17.250	17.250	17.250	14.886	0
2022-11-30	17.250	17.250	17.250	17.250	14.886	0
2022-11-29	17.250	17.250	17.250	17.250	14.886	0
2022-11-28	17.250	17.250	17.250	17.250	14.886	0
2022-11-25	17.250	17.250	17.250	17.250	14.886	0
2022-11-24	17.250	17.250	17.250	17.250	14.886	0
2022-11-23	17.250	17.250	17.250	17.250	14.886	0
2022-11-22	17.250	17.250	17.250	17.250	14.886	0
2022-11-18	17.250	17.250	17.250	17.250	14.886	0
2022-11-17	17.250	17.250	17.250	17.250	14.886	0
2022-11-16	17.050	17.250	17.000	17.250	14.886	8,085
2022-11-15	17.250	17.250	17.250	17.250	14.886	0
2022-11-14	17.250	17.250	17.250	17.250	14.886	0
2022-11-11	17.250	17.250	17.250	17.250	14.886	0
2022-11-10	17.250	17.250	17.250	17.250	14.886	0
2022-11-09	17.250	17.250	17.250	17.250	14.886	0
2022-11-08	17.250	17.250	17.250	17.250	14.886	0
2022-11-07	17.250	17.250	17.250	17.250	14.886	0
2022-11-04	17.250	17.250	17.250	17.250	14.886	99,967
2022-11-03	16.500	16.500	16.500	16.500	14.239	99,999
2022-11-01	16.300	16.300	16.300	16.300	14.066	0
2022-10-31	16.300	16.300	16.300	16.300	14.066	100
2022-10-28	16.300	16.300	16.300	16.300	14.066	0
2022-10-27	16.300	16.300	16.300	16.300	14.066	0
2022-10-26	16.300	16.300	16.300	16.300	14.066	0
2022-10-25	16.300	16.300	16.300	16.300	14.066	0
2022-10-24	16.300	16.300	16.300	16.300	14.066	0
2022-10-21	16.300	16.300	16.300	16.300	14.066	0
2022-10-20	16.300	16.300	16.300	16.300	14.066	0
2022-10-19	16.300	16.300	16.300	16.300	14.066	0
2022-10-18	16.300	16.300	16.300	16.300	14.066	0
2022-10-17	16.300	16.300	16.300	16.300	14.066	0
2022-10-14	16.300	16.300	16.300	16.300	14.066	0
2022-10-13	16.000	16.300	16.000	16.300	14.066	4,011,817
2022-10-12	16.300	16.340	16.200	16.340	14.101	3,050,000
2022-10-11	16.350	16.350	16.300	16.300	14.066	2,100,000
2022-10-10	16.000	16.000	16.000	16.000	13.807	0
2022-10-07	16.000	16.000	16.000	16.000	13.807	0
2022-10-06	16.000	16.000	16.000	16.000	13.807	0
2022-10-05	16.000	16.000	16.000	16.000	13.807	0
2022-10-04	16.000	16.000	16.000	16.000	13.807	0
2022-10-03	16.000	16.000	16.000	16.000	13.807	0
2022-09-30	16.000	16.000	16.000	16.000	13.807	0
2022-09-29	16.000	16.000	16.000	16.000	13.807	1,000
2022-09-28	16.000	16.000	16.000	16.000	13.807	0
2022-09-27	16.000	16.000	16.000	16.000	13.807	0
2022-09-26	16.000	16.000	16.000	16.000	13.807	3,311
2022-09-23	16.400	16.400	16.400	16.400	14.152	0

← NewerPage 17 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-09	2.3300 MXN

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