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
2022-06-29	15.790	16.000	15.790	16.000	13.807	17,677
2022-06-28	16.000	16.000	16.000	16.000	13.807	0
2022-06-27	16.000	16.000	15.990	16.000	13.807	121,192
2022-06-24	15.750	15.990	15.750	15.990	13.798	3,205,500
2022-06-23	14.500	14.500	14.500	14.500	12.513	0
2022-06-22	15.500	15.500	14.500	14.500	12.513	4,948,864
2022-06-21	16.000	16.000	15.700	15.900	13.721	1,010,532
2022-06-20	17.000	17.000	17.000	17.000	14.670	0
2022-06-17	17.000	17.000	17.000	17.000	14.670	0
2022-06-16	17.000	17.000	17.000	17.000	14.670	0
2022-06-15	17.000	17.000	17.000	17.000	14.670	0
2022-06-14	17.000	17.000	17.000	17.000	14.670	0
2022-06-13	17.000	17.000	17.000	17.000	14.670	0
2022-06-10	17.000	17.000	17.000	17.000	14.670	0
2022-06-09	17.000	17.000	17.000	17.000	14.670	151
2022-06-08	17.200	17.200	17.200	17.200	14.843	0
2022-06-07	17.200	17.200	17.200	17.200	14.843	0
2022-06-06	17.200	17.200	17.200	17.200	14.843	0
2022-06-03	17.200	17.200	17.200	17.200	14.843	0
2022-06-02	17.200	17.200	17.200	17.200	14.843	5,714
2022-06-01	17.000	17.000	17.000	17.000	14.670	0
2022-05-31	14.500	17.000	14.500	17.000	14.670	1,601
2022-05-30	14.550	14.550	14.550	14.550	12.556	0
2022-05-27	14.500	14.550	14.500	14.550	12.556	419
2022-05-26	14.500	14.500	14.500	14.500	12.513	0
2022-05-25	14.510	14.510	14.500	14.500	12.513	66,518
2022-05-24	14.200	14.200	14.200	14.200	12.254	0
2022-05-23	13.970	14.200	13.970	14.200	12.254	15,745
2022-05-20	14.700	14.700	14.000	14.400	12.426	128,252
2022-05-19	14.500	14.500	14.500	14.500	12.513	18,194
2022-05-18	14.600	14.600	14.600	14.600	12.599	232
2022-05-17	14.870	14.870	14.870	14.870	12.832	0
2022-05-16	14.870	14.870	14.870	14.870	12.832	500
2022-05-13	14.900	14.900	14.900	14.900	12.858	0
2022-05-12	14.900	14.900	14.900	14.900	12.858	0
2022-05-11	14.900	14.900	14.900	14.900	12.858	0
2022-05-10	14.900	14.900	14.900	14.900	12.858	0
2022-05-09	14.900	14.900	14.900	14.900	12.858	14,901
2022-05-06	15.500	15.500	15.500	15.500	13.376	0
2022-05-05	15.500	15.500	15.500	15.500	13.376	1,053
2022-05-04	16.200	16.250	16.200	16.250	14.023	379
2022-05-03	16.860	16.860	16.860	16.860	14.549	0
2022-05-02	16.860	16.860	16.860	16.860	14.549	0
2022-04-29	16.860	16.860	16.860	16.860	14.549	580
2022-04-28	16.880	16.880	16.880	16.880	14.566	858
2022-04-27	16.900	16.900	16.900	16.900	14.584	0
2022-04-26	16.900	16.900	16.900	16.900	14.584	1,238
2022-04-25	16.890	16.890	16.890	16.890	14.575	0
2022-04-22	16.890	16.890	16.890	16.890	14.575	0
2022-04-21	16.890	16.890	16.890	16.890	14.575	0
2022-04-20	16.890	16.890	16.890	16.890	14.575	377
2022-04-19	17.250	17.250	17.250	17.250	14.886	0
2022-04-18	17.250	17.250	17.250	17.250	14.886	1,887
2022-04-13	17.750	17.750	17.750	17.750	15.317	401
2022-04-12	17.500	17.500	17.500	17.500	15.102	2,406
2022-04-11	17.750	17.750	17.750	17.750	15.317	0
2022-04-08	17.750	17.750	17.750	17.750	15.317	0
2022-04-07	17.750	17.750	17.750	17.750	15.317	189
2022-04-06	17.500	17.500	17.500	17.500	15.102	0
2022-04-05	17.500	17.500	17.500	17.500	15.102	3,000

← NewerPage 19 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.