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
2022-09-22	16.400	16.400	16.400	16.400	14.152	0
2022-09-21	16.400	16.400	16.400	16.400	14.152	0
2022-09-20	16.400	16.400	16.400	16.400	14.152	0
2022-09-19	16.400	16.400	16.400	16.400	14.152	0
2022-09-15	16.400	16.400	16.400	16.400	14.152	0
2022-09-14	16.400	16.400	16.400	16.400	14.152	0
2022-09-13	16.400	16.400	16.400	16.400	14.152	0
2022-09-12	16.400	16.400	16.400	16.400	14.152	0
2022-09-09	16.400	16.400	16.400	16.400	14.152	0
2022-09-08	16.400	16.400	16.400	16.400	14.152	0
2022-09-07	16.400	16.400	16.400	16.400	14.152	68,261
2022-09-06	16.400	16.400	16.400	16.400	14.152	0
2022-09-05	16.400	16.400	16.400	16.400	14.152	0
2022-09-02	16.400	16.400	16.400	16.400	14.152	0
2022-09-01	16.400	16.400	16.400	16.400	14.152	5,000
2022-08-31	16.500	16.500	16.500	16.500	14.239	0
2022-08-30	16.500	16.500	16.500	16.500	14.239	3,400
2022-08-29	16.490	16.490	16.490	16.490	14.230	0
2022-08-26	16.490	16.490	16.490	16.490	14.230	0
2022-08-25	16.490	16.490	16.490	16.490	14.230	0
2022-08-24	16.490	16.490	16.490	16.490	14.230	0
2022-08-23	16.490	16.490	16.490	16.490	14.230	0
2022-08-22	16.490	16.490	16.490	16.490	14.230	2,529
2022-08-19	16.500	16.500	16.500	16.500	14.239	0
2022-08-18	16.500	16.500	16.500	16.500	14.239	4,050
2022-08-17	16.000	16.000	16.000	16.000	13.807	135
2022-08-16	16.500	16.500	16.500	16.500	14.239	0
2022-08-15	16.500	16.500	16.500	16.500	14.239	0
2022-08-12	16.500	16.500	16.500	16.500	14.239	0
2022-08-11	16.500	16.500	16.500	16.500	14.239	0
2022-08-10	16.500	16.500	16.500	16.500	14.239	2,500
2022-08-09	16.500	16.500	16.500	16.500	14.239	10,004
2022-08-08	16.500	16.500	16.500	16.500	14.239	10,000
2022-08-05	16.500	17.000	16.500	17.000	14.670	17,440
2022-08-04	17.000	17.000	16.590	16.590	14.316	286
2022-08-03	17.280	17.280	17.280	17.280	14.912	0
2022-08-02	17.280	17.280	17.280	17.280	14.912	0
2022-08-01	17.280	17.280	17.280	17.280	14.912	0
2022-07-29	17.280	17.280	17.280	17.280	14.912	10,038
2022-07-28	17.450	17.450	17.450	17.450	15.058	0
2022-07-27	17.590	17.590	17.450	17.450	15.058	306
2022-07-26	17.100	17.500	17.100	17.500	15.102	58,044
2022-07-25	17.100	17.100	17.100	17.100	14.756	461
2022-07-22	17.080	17.080	17.080	17.080	14.739	0
2022-07-21	17.070	17.080	17.070	17.080	14.739	620
2022-07-20	17.000	17.000	17.000	17.000	14.670	2,716
2022-07-19	16.890	16.890	16.890	16.890	14.575	0
2022-07-18	16.890	16.890	16.890	16.890	14.575	16,091
2022-07-15	16.900	17.000	16.900	17.000	14.670	3,814
2022-07-14	16.550	17.000	16.550	17.000	14.670	12,328
2022-07-13	17.000	17.000	17.000	17.000	14.670	188
2022-07-12	17.000	17.000	17.000	17.000	14.670	6,000
2022-07-11	16.900	16.900	16.900	16.900	14.584	0
2022-07-08	16.900	16.900	16.900	16.900	14.584	325
2022-07-07	17.040	17.120	16.250	17.000	14.670	4,179,167
2022-07-06	16.250	17.100	16.250	17.100	14.756	19,998,707
2022-07-05	16.750	16.750	16.750	16.750	14.454	0
2022-07-04	16.750	16.750	16.750	16.750	14.454	133
2022-07-01	17.490	17.490	17.490	17.490	15.093	0
2022-06-30	16.000	17.500	16.000	17.490	15.093	352,634

← NewerPage 18 of 21 · 1,259 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.