Grupo Rotoplas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	13.86	13.87	12.87	13.63	13.63	-2.01%	93,038
Aug 1, 2025	13.85	14.00	13.71	13.91	13.91	1.46%	52,876
Jul 31, 2025	13.79	13.90	13.60	13.71	13.71	0.29%	55,467
Jul 30, 2025	13.50	13.80	13.45	13.67	13.67	1.48%	37,450
Jul 29, 2025	13.66	13.66	13.37	13.47	13.47	-1.32%	39,853
Jul 28, 2025	13.72	13.80	13.60	13.65	13.65	1.41%	35,373
Jul 25, 2025	13.60	13.60	13.19	13.46	13.46	0.75%	22,356
Jul 24, 2025	13.30	13.50	13.20	13.36	13.36	0.45%	27,919
Jul 23, 2025	13.35	13.50	13.17	13.30	13.30	-0.37%	121,930
Jul 22, 2025	12.99	13.40	12.99	13.35	13.35	2.85%	17,776
Jul 21, 2025	13.00	13.19	12.80	12.98	12.98	-1.07%	36,968
Jul 18, 2025	13.60	13.60	12.81	13.12	13.12	-1.65%	143,855
Jul 17, 2025	13.65	13.65	13.12	13.34	13.34	-1.98%	26,216
Jul 16, 2025	13.45	13.70	13.27	13.61	13.61	0.89%	30,088
Jul 15, 2025	13.19	13.51	13.15	13.49	13.49	2.20%	23,053
Jul 14, 2025	13.19	13.27	13.05	13.20	13.20	-0.53%	30,634
Jul 11, 2025	13.39	13.42	12.90	13.27	13.27	-0.23%	50,373
Jul 10, 2025	13.65	13.67	13.25	13.30	13.30	-2.42%	41,978
Jul 9, 2025	13.80	13.85	13.55	13.63	13.63	-1.23%	23,215
Jul 8, 2025	14.20	14.20	13.70	13.80	13.80	-2.47%	31,748
Jul 7, 2025	14.22	14.22	13.90	14.15	14.15	-0.49%	57,810
Jul 4, 2025	14.27	14.40	14.03	14.22	14.22	-0.35%	11,729
Jul 3, 2025	14.50	14.50	14.10	14.27	14.27	-1.25%	44,106
Jul 2, 2025	13.84	14.50	13.80	14.45	14.45	2.05%	209,615
Jul 1, 2025	13.83	14.20	13.52	14.16	14.16	1.22%	60,776
Jun 30, 2025	13.60	14.00	13.60	13.99	13.99	1.60%	52,657
Jun 27, 2025	13.88	13.88	13.57	13.77	13.77	-0.72%	1,498,358
Jun 26, 2025	13.85	13.88	13.55	13.87	13.87	0.07%	42,407
Jun 25, 2025	13.40	14.18	13.40	13.86	13.86	3.12%	58,054
Jun 24, 2025	13.20	13.60	13.20	13.44	13.44	3.15%	83,685
Jun 23, 2025	13.52	13.73	12.86	13.03	13.03	-3.62%	83,023
Jun 20, 2025	14.30	14.34	12.65	13.52	13.52	-4.38%	853,491
Jun 19, 2025	14.18	14.40	13.90	14.14	14.14	-0.21%	38,587
Jun 18, 2025	14.28	14.42	13.75	14.17	14.17	-0.70%	78,284
Jun 17, 2025	14.23	14.36	13.96	14.27	14.27	0.28%	113,528
Jun 16, 2025	14.47	14.58	14.10	14.23	14.23	0.78%	92,960
Jun 13, 2025	14.40	14.45	13.95	14.12	14.12	-1.81%	98,073
Jun 12, 2025	14.00	14.94	14.00	14.38	14.38	1.13%	103,841
Jun 11, 2025	13.95	14.28	13.95	14.22	14.22	2.30%	147,088
Jun 10, 2025	13.95	13.95	13.67	13.90	13.90	0.58%	72,206
Jun 9, 2025	13.70	13.98	13.70	13.82	13.82	2.45%	76,768
Jun 6, 2025	13.35	13.63	13.22	13.49	13.49	1.43%	51,345
Jun 5, 2025	13.40	13.45	13.28	13.30	13.30	-0.45%	52,368
Jun 4, 2025	13.61	13.79	13.00	13.36	13.36	-2.48%	61,408
Jun 3, 2025	13.49	13.89	13.29	13.70	13.70	2.16%	106,444
Jun 2, 2025	13.00	13.50	13.00	13.41	13.41	1.82%	146,669
May 30, 2025	12.93	13.28	12.93	13.17	13.17	-1.20%	44,580
May 29, 2025	13.49	13.55	13.14	13.33	13.33	0.15%	65,194
May 28, 2025	13.22	13.64	12.95	13.31	13.31	1.84%	106,284
May 27, 2025	13.30	13.35	12.85	13.07	13.07	-0.83%	101,099