Grupo Rotoplas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	13.66	13.67	13.55	13.60	13.60	-0.37%	9,635
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
Aug 21, 2025	13.64	13.77	13.30	13.64	13.64	0.29%	36,954
Aug 20, 2025	13.50	13.80	13.30	13.60	13.60	-1.02%	32,252
Aug 19, 2025	13.83	13.95	13.55	13.74	13.49	-0.65%	50,698
Aug 18, 2025	13.82	13.89	13.50	13.83	13.58	0.14%	47,889
Aug 15, 2025	13.88	13.88	13.49	13.81	13.56	-0.50%	66,067
Aug 14, 2025	13.50	14.14	13.45	13.88	13.63	2.36%	95,418
Aug 13, 2025	13.70	13.79	13.15	13.56	13.31	0.89%	26,090
Aug 12, 2025	13.34	13.62	13.34	13.44	13.20	-1.32%	20,250
Aug 11, 2025	13.90	13.90	13.50	13.62	13.37	1.04%	33,260
Aug 8, 2025	13.50	13.63	13.40	13.48	13.23	-	19,942
Aug 7, 2025	13.64	13.81	13.03	13.48	13.23	-0.52%	38,542
Aug 6, 2025	13.64	13.66	13.44	13.55	13.30	-0.88%	62,845
Aug 5, 2025	13.65	13.80	13.49	13.67	13.42	0.29%	37,531
Aug 4, 2025	13.86	13.87	12.87	13.63	13.38	-2.01%	92,940
Aug 1, 2025	13.85	14.00	13.71	13.91	13.66	1.46%	52,821
Jul 31, 2025	13.79	13.90	13.60	13.71	13.46	0.29%	55,467
Jul 30, 2025	13.50	13.80	13.45	13.67	13.42	1.48%	37,450