Grupo Rotoplas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.98	12.98	12.82	12.88	12.88	-0.69%	17,176
Dec 4, 2025	12.80	12.99	12.80	12.97	12.97	0.23%	15,146
Dec 3, 2025	12.90	13.05	12.80	12.94	12.94	-0.15%	34,449
Dec 2, 2025	12.95	12.99	12.93	12.96	12.96	0.39%	16,482
Dec 1, 2025	13.00	13.00	12.85	12.91	12.91	-0.15%	18,134
Nov 28, 2025	13.00	13.00	12.85	12.93	12.93	-0.46%	68,841
Nov 27, 2025	13.00	13.00	12.80	12.99	12.99	0.70%	62,099
Nov 26, 2025	13.06	13.06	12.80	12.90	12.90	-1.23%	85,311
Nov 25, 2025	13.11	13.15	12.80	13.06	13.06	-0.38%	110,094
Nov 24, 2025	12.88	13.24	12.88	13.11	13.11	0.77%	31,576
Nov 21, 2025	13.20	13.25	12.88	13.01	13.01	-1.06%	92,240
Nov 20, 2025	13.25	13.25	13.01	13.15	13.15	-0.30%	27,560
Nov 19, 2025	13.25	13.27	13.01	13.19	13.19	-0.15%	44,935
Nov 18, 2025	13.50	13.50	13.15	13.21	13.21	-0.30%	41,367
Nov 14, 2025	13.38	13.38	13.21	13.25	13.25	-0.53%	12,461
Nov 13, 2025	13.37	13.40	13.12	13.32	13.32	0.60%	167,261
Nov 12, 2025	13.45	13.48	13.12	13.24	13.24	-1.34%	351,575
Nov 11, 2025	13.46	13.47	13.18	13.42	13.42	0.15%	328,659
Nov 10, 2025	13.46	13.49	13.30	13.40	13.40	0.15%	307,522
Nov 7, 2025	13.19	13.54	13.15	13.38	13.38	-0.82%	313,467
Nov 6, 2025	13.54	13.54	13.30	13.49	13.49	0.45%	310,679
Nov 5, 2025	13.47	13.49	13.38	13.43	13.43	-	202,816
Nov 4, 2025	13.53	13.61	13.32	13.43	13.43	-	15,731
Nov 3, 2025	13.62	13.62	13.30	13.43	13.43	0.22%	67,884
Oct 31, 2025	13.50	13.62	13.40	13.40	13.40	-1.03%	56,763
Oct 30, 2025	13.60	13.60	13.50	13.54	13.54	0.22%	36,625
Oct 29, 2025	13.60	13.64	13.51	13.51	13.51	-0.30%	52,864
Oct 28, 2025	13.63	13.64	13.51	13.55	13.55	-	44,674
Oct 27, 2025	13.70	13.70	13.50	13.55	13.55	-0.88%	53,039
Oct 24, 2025	13.61	13.70	13.51	13.67	13.67	-	33,929
Oct 23, 2025	13.64	13.76	13.50	13.67	13.67	0.74%	78,993
Oct 22, 2025	13.71	13.71	13.50	13.57	13.57	-0.80%	20,317
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%	11,442
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%	18,767
Oct 9, 2025	13.51	13.60	13.51	13.54	13.54	-	12,292
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%	26,496
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%	17,161