RLH Properties S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 13.560 | 13.560 | 13.560 | 13.560 | 13.560 | 0 |
| 2025-05-13 | 13.560 | 13.560 | 13.560 | 13.560 | 13.560 | 0 |
| 2025-05-12 | 13.560 | 13.560 | 13.560 | 13.560 | 13.560 | 0 |
| 2025-05-09 | 13.560 | 13.560 | 13.560 | 13.560 | 13.560 | 0 |
| 2025-05-08 | 13.560 | 13.560 | 13.560 | 13.560 | 13.560 | 0 |
| 2025-05-07 | 13.560 | 13.560 | 13.560 | 13.560 | 13.560 | 0 |
| 2025-05-06 | 13.560 | 13.560 | 13.560 | 13.560 | 13.560 | 0 |
| 2025-05-05 | 13.560 | 13.560 | 13.560 | 13.560 | 13.560 | 0 |
| 2025-05-02 | 13.560 | 13.560 | 13.560 | 13.560 | 13.560 | 0 |
| 2025-04-30 | 13.560 | 13.560 | 13.560 | 13.560 | 13.560 | 337 |
| 2025-04-29 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 0 |
| 2025-04-28 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 134 |
| 2025-04-25 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2025-04-24 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2025-04-23 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2025-04-22 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2025-04-21 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2025-04-16 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2025-04-15 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2025-04-14 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2025-04-11 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2025-04-10 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2025-04-09 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2025-04-08 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2025-04-07 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2025-04-04 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2025-04-03 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2025-04-02 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2025-04-01 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2025-03-31 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2025-03-28 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 200 |
| 2025-03-27 | 13.560 | 13.560 | 13.560 | 13.560 | 13.560 | 0 |
| 2025-03-26 | 13.560 | 13.560 | 13.560 | 13.560 | 13.560 | 0 |
| 2025-03-25 | 13.560 | 13.560 | 13.560 | 13.560 | 13.560 | 0 |
| 2025-03-24 | 13.560 | 13.560 | 13.560 | 13.560 | 13.560 | 0 |
| 2025-03-21 | 13.560 | 13.560 | 13.560 | 13.560 | 13.560 | 0 |
| 2025-03-20 | 13.560 | 13.560 | 13.560 | 13.560 | 13.560 | 0 |
| 2025-03-19 | 13.560 | 13.560 | 13.560 | 13.560 | 13.560 | 0 |
| 2025-03-18 | 13.560 | 13.560 | 13.560 | 13.560 | 13.560 | 0 |
| 2025-03-14 | 13.560 | 13.560 | 13.560 | 13.560 | 13.560 | 244 |
| 2025-03-13 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2025-03-12 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2025-03-11 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2025-03-10 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 200 |
| 2025-03-07 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2025-03-06 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2025-03-05 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2025-03-04 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2025-03-03 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2025-02-28 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2025-02-27 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2025-02-26 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2025-02-25 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2025-02-24 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2025-02-21 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2025-02-20 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2025-02-19 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2025-02-18 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2025-02-17 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2025-02-14 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
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.