Grupo Rotoplas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	13.50	13.62	13.40	13.40	13.40	-1.03%	49,724
Oct 30, 2025	13.60	13.60	13.50	13.54	13.54	0.22%	37,366
Oct 29, 2025	13.60	13.64	13.51	13.51	13.51	-0.30%	53,437
Oct 28, 2025	13.63	13.64	13.51	13.55	13.55	-	44,768
Oct 27, 2025	13.70	13.70	13.50	13.55	13.55	-0.88%	53,054
Oct 24, 2025	13.61	13.70	13.51	13.67	13.67	-	33,980
Oct 23, 2025	13.64	13.76	13.50	13.67	13.67	0.74%	79,893
Oct 22, 2025	13.71	13.71	13.50	13.57	13.57	-0.80%	20,384
Oct 21, 2025	13.72	13.72	13.51	13.68	13.68	0.81%	46,639
Oct 20, 2025	13.45	13.86	13.43	13.57	13.57	0.89%	115,051
Oct 17, 2025	13.70	13.70	13.41	13.45	13.45	-1.39%	10,643
Oct 16, 2025	13.68	13.70	13.51	13.64	13.64	-0.29%	11,533
Oct 15, 2025	13.70	13.70	13.48	13.68	13.68	-0.07%	12,276
Oct 14, 2025	13.51	13.70	13.51	13.69	13.69	1.18%	37,850
Oct 13, 2025	13.49	13.59	13.48	13.53	13.53	0.59%	8,681
Oct 10, 2025	13.60	13.60	13.38	13.45	13.45	-0.66%	18,884
Oct 9, 2025	13.51	13.60	13.51	13.54	13.54	-	12,855
Oct 8, 2025	13.66	13.67	13.50	13.54	13.54	-0.81%	16,039
Oct 7, 2025	13.51	13.79	13.51	13.65	13.65	0.44%	40,532
Oct 6, 2025	13.61	13.75	13.50	13.59	13.59	-0.07%	34,927
Oct 3, 2025	13.63	13.74	13.57	13.60	13.60	-0.22%	26,569
Oct 2, 2025	13.75	13.75	13.52	13.63	13.63	-0.94%	13,891
Oct 1, 2025	13.57	13.78	13.53	13.76	13.76	0.51%	26,752
Sep 30, 2025	13.55	13.78	13.18	13.69	13.69	0.81%	53,288
Sep 29, 2025	13.55	13.75	13.51	13.58	13.58	-1.16%	33,910
Sep 26, 2025	13.60	13.80	13.57	13.74	13.74	-0.36%	17,183
Sep 25, 2025	13.61	13.80	13.55	13.79	13.79	1.40%	131,886
Sep 24, 2025	13.66	13.66	13.55	13.60	13.60	1.04%	31,428
Sep 23, 2025	13.69	13.70	13.31	13.46	13.46	-1.68%	132,451
Sep 22, 2025	13.50	13.70	13.44	13.69	13.69	2.24%	46,084
Sep 19, 2025	13.79	13.82	13.02	13.39	13.39	-2.62%	1,611,163
Sep 18, 2025	13.66	13.80	13.59	13.75	13.75	0.66%	34,037
Sep 17, 2025	13.70	13.80	13.40	13.66	13.66	0.15%	83,024
Sep 15, 2025	13.70	13.89	13.52	13.64	13.64	0.07%	36,277
Sep 12, 2025	13.75	13.75	13.40	13.63	13.63	0.37%	133,176
Sep 11, 2025	13.70	13.75	13.50	13.58	13.58	-0.66%	48,780
Sep 10, 2025	13.60	13.75	13.55	13.67	13.67	0.81%	42,610
Sep 9, 2025	13.69	13.74	13.41	13.56	13.56	-0.95%	72,619
Sep 8, 2025	13.80	13.80	13.59	13.69	13.69	0.15%	56,454
Sep 5, 2025	13.85	13.85	13.55	13.67	13.67	-1.01%	113,028
Sep 4, 2025	13.81	13.85	13.50	13.81	13.81	0.15%	26,961
Sep 3, 2025	13.62	13.83	13.53	13.79	13.79	-0.36%	25,499
Sep 2, 2025	13.65	13.85	13.40	13.84	13.84	2.44%	115,946
Sep 1, 2025	13.70	13.70	13.49	13.51	13.51	-0.73%	21,791
Aug 29, 2025	13.61	13.65	13.37	13.61	13.61	-	47,769
Aug 28, 2025	13.50	13.65	13.50	13.61	13.61	0.74%	53,055
Aug 27, 2025	13.40	13.70	13.40	13.51	13.51	-1.10%	50,695
Aug 26, 2025	13.36	13.70	13.35	13.66	13.66	0.15%	33,651
Aug 25, 2025	13.84	13.84	13.50	13.64	13.64	-1.02%	23,070
Aug 22, 2025	13.50	13.80	13.13	13.78	13.78	1.03%	85,990