Grupo Rotoplas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.66	11.69	11.11	11.34	11.34	-2.07%	93,945
Feb 26, 2026	12.04	12.04	11.52	11.58	11.58	-1.95%	85,950
Feb 25, 2026	12.16	12.30	11.65	11.81	11.81	-3.04%	135,129
Feb 24, 2026	12.73	12.73	12.01	12.18	12.18	-2.72%	127,446
Feb 23, 2026	13.30	13.30	12.24	12.52	12.52	-4.86%	262,142
Feb 20, 2026	12.80	13.20	12.80	13.16	13.16	2.41%	125,587
Feb 19, 2026	12.30	12.94	12.12	12.85	12.85	5.24%	1,710,981
Feb 18, 2026	12.02	12.27	12.02	12.21	12.21	1.58%	37,629
Feb 17, 2026	12.12	12.12	11.93	12.02	12.02	-0.25%	41,788
Feb 16, 2026	12.10	12.10	11.96	12.05	12.05	0.84%	18,942
Feb 13, 2026	11.87	12.00	11.87	11.95	11.95	0.67%	34,971
Feb 12, 2026	11.74	12.10	11.73	11.87	11.87	-0.59%	55,167
Feb 11, 2026	11.96	12.14	11.71	11.94	11.94	0.08%	52,453
Feb 10, 2026	12.03	12.03	11.80	11.93	11.93	1.10%	41,683
Feb 9, 2026	11.86	12.00	11.51	11.80	11.80	-	81,343
Feb 6, 2026	11.56	12.00	11.56	11.80	11.80	0.34%	76,291
Feb 5, 2026	11.81	11.82	11.50	11.76	11.76	0.77%	25,175
Feb 4, 2026	11.70	11.90	11.50	11.67	11.67	-1.02%	48,036
Feb 3, 2026	11.91	11.91	11.75	11.79	11.79	0.08%	17,183
Jan 30, 2026	11.71	11.87	11.71	11.78	11.78	0.26%	33,843
Jan 29, 2026	11.80	11.85	11.75	11.75	11.75	-0.51%	80,408
Jan 28, 2026	11.87	11.93	11.75	11.81	11.81	-0.17%	35,971
Jan 27, 2026	11.98	11.98	11.80	11.83	11.83	-0.76%	2,533,992
Jan 26, 2026	11.90	11.98	11.75	11.92	11.92	0.68%	56,433
Jan 23, 2026	11.63	11.99	11.63	11.84	11.84	-0.34%	87,801
Jan 22, 2026	11.70	11.89	11.70	11.88	11.88	-0.08%	78,550
Jan 21, 2026	11.92	11.96	11.75	11.89	11.89	-0.50%	63,735
Jan 20, 2026	11.88	12.00	11.75	11.95	11.95	0.17%	61,082
Jan 19, 2026	12.00	12.00	11.75	11.93	11.93	0.76%	114,130
Jan 16, 2026	11.83	11.95	11.75	11.84	11.84	0.42%	32,664
Jan 15, 2026	11.75	11.84	11.70	11.79	11.79	0.34%	1,529,236
Jan 14, 2026	11.79	11.85	11.72	11.75	11.75	-0.42%	201,799
Jan 13, 2026	11.80	11.91	11.70	11.80	11.80	0.25%	75,800
Jan 12, 2026	11.77	11.90	11.73	11.77	11.77	-	82,431
Jan 9, 2026	11.70	11.96	11.50	11.77	11.77	0.34%	103,512
Jan 8, 2026	11.75	11.90	11.65	11.73	11.73	0.34%	64,545
Jan 7, 2026	11.71	11.88	11.60	11.69	11.69	-0.17%	47,594
Jan 6, 2026	11.57	11.85	11.57	11.71	11.71	-0.26%	38,654
Jan 5, 2026	11.69	12.05	10.01	11.74	11.74	-0.34%	146,957
Jan 2, 2026	12.10	12.14	11.66	11.78	11.78	-1.17%	46,196
Dec 31, 2025	12.00	12.00	11.66	11.92	11.92	-0.17%	48,561
Dec 30, 2025	11.99	12.05	11.90	11.94	11.94	-0.08%	26,230
Dec 29, 2025	12.20	12.21	11.95	11.95	11.95	-2.05%	100,292
Dec 26, 2025	12.22	12.39	12.07	12.20	12.20	0.08%	68,735
Dec 24, 2025	12.20	12.23	12.17	12.19	12.19	-0.16%	6,551
Dec 23, 2025	12.19	12.21	12.06	12.21	12.21	1.24%	68,319
Dec 22, 2025	12.50	12.60	12.00	12.06	12.06	-2.82%	100,409
Dec 19, 2025	12.10	12.69	12.10	12.41	12.41	2.39%	127,101
Dec 18, 2025	12.25	12.45	12.10	12.12	12.00	0.92%	28,681
Dec 17, 2025	12.40	12.69	12.00	12.01	11.89	-3.22%	124,266