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
2022-01-06	15.650	15.650	15.650	15.650	13.505	0
2022-01-05	15.650	15.650	15.650	15.650	13.505	0
2022-01-04	15.650	15.650	15.650	15.650	13.505	0
2022-01-03	15.650	15.650	15.650	15.650	13.505	405
2021-12-31	16.000	16.000	16.000	16.000	13.807	0
2021-12-30	16.000	16.000	16.000	16.000	13.807	0
2021-12-29	16.000	16.000	16.000	16.000	13.807	0
2021-12-28	16.000	16.000	16.000	16.000	13.807	0
2021-12-27	16.000	16.000	16.000	16.000	13.807	137
2021-12-24	15.650	15.650	15.650	15.650	13.505	0
2021-12-23	15.650	15.650	15.650	15.650	13.505	307
2021-12-22	15.750	15.750	15.750	15.750	13.591	0
2021-12-21	15.750	15.750	15.750	15.750	13.591	10,005
2021-12-20	16.000	16.000	16.000	16.000	13.807	0
2021-12-17	16.000	16.000	16.000	16.000	13.807	347
2021-12-16	15.950	15.950	15.950	15.950	13.764	218
2021-12-15	15.500	15.500	15.500	15.500	13.376	10,732,841
2021-12-14	15.100	15.100	15.100	15.100	13.030	0
2021-12-13	15.100	15.100	15.100	15.100	13.030	0
2021-12-10	15.100	15.100	15.100	15.100	13.030	0
2021-12-09	15.100	15.100	15.100	15.100	13.030	0
2021-12-08	15.100	15.100	15.100	15.100	13.030	221
2021-12-07	15.100	15.100	15.100	15.100	13.030	3,002
2021-12-06	15.000	15.000	15.000	15.000	12.944	0
2021-12-03	15.000	15.000	15.000	15.000	12.944	0
2021-12-02	15.000	15.000	15.000	15.000	12.944	0
2021-12-01	15.000	15.000	15.000	15.000	12.944	6,985
2021-11-30	15.000	15.000	15.000	15.000	12.944	0
2021-11-29	15.000	15.000	15.000	15.000	12.944	9,998
2021-11-26	15.000	15.000	15.000	15.000	12.944	0
2021-11-25	15.000	15.000	15.000	15.000	12.944	0
2021-11-24	15.000	15.000	15.000	15.000	12.944	905
2021-11-23	15.400	15.400	15.400	15.400	13.289	3,999,991
2021-11-22	15.400	15.400	15.400	15.400	13.289	0
2021-11-19	15.100	15.400	15.100	15.400	13.289	682,466
2021-11-18	15.500	15.500	15.500	15.500	13.376	0
2021-11-17	15.300	15.600	15.300	15.500	13.376	1,928,891
2021-11-16	15.500	15.500	15.500	15.500	13.376	0
2021-11-12	15.500	15.500	15.500	15.500	13.376	500,519
2021-11-11	14.900	14.900	14.900	14.900	12.858	0
2021-11-10	14.900	14.900	14.900	14.900	12.858	0
2021-11-09	14.900	14.900	14.900	14.900	12.858	0
2021-11-08	14.900	14.900	14.900	14.900	12.858	0
2021-11-05	14.900	14.900	14.900	14.900	12.858	0
2021-11-04	14.900	14.900	14.900	14.900	12.858	0
2021-11-03	14.900	14.900	14.900	14.900	12.858	1,089
2021-11-01	15.250	15.250	15.250	15.250	13.160	0
2021-10-29	15.250	15.250	15.250	15.250	13.160	0
2021-10-28	15.250	15.250	15.250	15.250	13.160	0
2021-10-27	15.250	15.250	15.250	15.250	13.160	0
2021-10-26	15.250	15.250	15.250	15.250	13.160	0
2021-10-25	15.250	15.250	15.250	15.250	13.160	0
2021-10-22	15.250	15.250	15.250	15.250	13.160	15,056
2021-10-21	15.250	15.250	15.250	15.250	13.160	0
2021-10-20	15.250	15.250	15.250	15.250	13.160	0
2021-10-19	15.250	15.250	15.250	15.250	13.160	0
2021-10-18	15.250	15.250	15.250	15.250	13.160	0
2021-10-15	15.250	15.250	15.250	15.250	13.160	0
2021-10-14	15.250	15.250	15.250	15.250	13.160	0

← NewerPage 21 of 21 · 1,259 trading days

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.