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
2022-04-04	17.510	17.510	17.510	17.510	15.110	78,022
2022-04-01	17.500	17.750	17.500	17.750	15.317	55,000
2022-03-31	17.750	17.750	17.750	17.750	15.317	12,507
2022-03-30	17.750	17.750	17.750	17.750	15.317	0
2022-03-29	17.750	17.750	17.750	17.750	15.317	2,520
2022-03-28	17.750	17.750	17.750	17.750	15.317	12,737
2022-03-25	17.750	17.750	17.750	17.750	15.317	6,650
2022-03-24	18.000	18.000	18.000	18.000	15.533	0
2022-03-23	18.000	18.000	18.000	18.000	15.533	3,012
2022-03-22	18.000	18.000	18.000	18.000	15.533	488
2022-03-18	18.000	18.000	18.000	18.000	15.533	0
2022-03-17	18.100	18.500	18.000	18.000	15.533	58,818
2022-03-16	17.950	18.000	17.800	18.000	15.533	13,561
2022-03-15	18.000	18.500	18.000	18.000	15.533	51,754
2022-03-14	15.700	17.500	15.700	17.500	15.102	13,222
2022-03-11	15.500	15.500	15.500	15.500	13.376	201,215
2022-03-10	15.500	15.500	15.500	15.500	13.376	275,792
2022-03-09	15.500	15.500	15.500	15.500	13.376	0
2022-03-08	15.500	15.500	15.500	15.500	13.376	33,424
2022-03-07	15.500	15.500	15.500	15.500	13.376	51,122
2022-03-04	15.250	15.500	15.250	15.300	13.203	1,140,976
2022-03-03	15.500	15.500	15.500	15.500	13.376	0
2022-03-02	15.500	15.500	15.500	15.500	13.376	125,496
2022-03-01	15.500	15.500	15.500	15.500	13.376	100,012
2022-02-28	15.500	15.500	15.500	15.500	13.376	0
2022-02-25	15.500	15.500	15.500	15.500	13.376	0
2022-02-24	15.500	15.500	15.500	15.500	13.376	0
2022-02-23	15.500	15.500	15.500	15.500	13.376	0
2022-02-22	15.500	15.500	15.500	15.500	13.376	0
2022-02-21	15.500	15.500	15.500	15.500	13.376	0
2022-02-18	15.500	15.500	15.500	15.500	13.376	80,584
2022-02-17	15.500	15.500	15.500	15.500	13.376	130,993
2022-02-16	15.500	15.500	15.500	15.500	13.376	418,390
2022-02-15	15.500	15.500	15.500	15.500	13.376	490
2022-02-14	15.650	15.650	15.650	15.650	13.505	0
2022-02-11	15.650	15.650	15.650	15.650	13.505	0
2022-02-10	15.650	15.650	15.650	15.650	13.505	0
2022-02-09	15.650	15.650	15.650	15.650	13.505	0
2022-02-08	15.650	15.650	15.650	15.650	13.505	0
2022-02-04	15.650	15.650	15.650	15.650	13.505	0
2022-02-03	15.650	15.650	15.650	15.650	13.505	0
2022-02-02	15.650	15.650	15.650	15.650	13.505	0
2022-02-01	15.650	15.650	15.650	15.650	13.505	0
2022-01-31	15.650	15.650	15.650	15.650	13.505	0
2022-01-28	15.650	15.650	15.650	15.650	13.505	0
2022-01-27	15.650	15.650	15.650	15.650	13.505	0
2022-01-26	15.650	15.650	15.650	15.650	13.505	0
2022-01-25	15.650	15.650	15.650	15.650	13.505	0
2022-01-24	15.650	15.650	15.650	15.650	13.505	0
2022-01-21	15.650	15.650	15.650	15.650	13.505	0
2022-01-20	15.650	15.650	15.650	15.650	13.505	0
2022-01-19	15.650	15.650	15.650	15.650	13.505	0
2022-01-18	15.650	15.650	15.650	15.650	13.505	0
2022-01-17	15.650	15.650	15.650	15.650	13.505	0
2022-01-14	15.650	15.650	15.650	15.650	13.505	0
2022-01-13	15.650	15.650	15.650	15.650	13.505	0
2022-01-12	15.650	15.650	15.650	15.650	13.505	0
2022-01-11	15.650	15.650	15.650	15.650	13.505	159
2022-01-10	15.930	15.930	15.930	15.930	13.747	306,379
2022-01-07	16.000	16.000	16.000	16.000	13.807	1,136

← NewerPage 20 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.