Grupo Rotoplas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	13.94	14.00	13.48	13.86	13.86	-0.07%	61,337
Sep 17, 2026	13.90	13.98	13.85	13.87	13.87	-0.07%	85,532
Sep 15, 2026	14.05	14.05	13.65	13.88	13.88	-0.36%	62,157
Sep 14, 2026	14.04	14.05	13.88	13.93	13.93	-0.85%	56,778
Sep 11, 2026	14.05	14.05	13.72	14.05	14.05	0.07%	50,772
Sep 10, 2026	14.00	14.04	13.71	14.04	14.04	0.36%	48,974
Sep 9, 2026	14.00	14.05	13.88	13.99	13.99	-0.14%	59,285
Sep 8, 2026	14.10	14.10	14.00	14.01	14.01	-0.43%	16,043
Sep 7, 2026	14.10	14.25	14.00	14.07	14.07	0.07%	17,410
Sep 4, 2026	14.02	14.26	14.00	14.06	14.06	-0.14%	12,788
Sep 3, 2026	14.05	14.36	14.00	14.08	14.08	0.36%	10,675
Sep 2, 2026	14.10	14.18	14.00	14.03	14.03	-0.85%	56,268
Sep 1, 2026	14.12	14.38	13.95	14.15	14.15	0.21%	27,741
Aug 31, 2026	14.05	14.45	13.91	14.12	14.12	-0.70%	27,791
Aug 28, 2026	14.41	14.60	14.00	14.22	14.22	-0.63%	40,566
Aug 27, 2026	13.81	14.45	13.81	14.31	14.31	1.49%	53,790
Aug 26, 2026	14.05	14.50	14.00	14.10	14.10	0.50%	48,067
Aug 25, 2026	13.99	14.15	13.99	14.03	14.03	0.14%	16,328
Aug 24, 2026	14.03	14.03	13.78	14.01	14.01	1.89%	343,429
Aug 21, 2026	13.77	14.00	13.41	13.75	13.75	1.85%	339,130
Aug 20, 2026	13.88	13.89	13.37	13.50	13.50	-1.68%	31,828
Aug 19, 2026	13.78	13.81	13.41	13.73	13.73	-0.36%	14,383
Aug 18, 2026	13.89	13.89	13.32	13.78	13.78	0.66%	9,947
Aug 17, 2026	13.95	13.95	13.55	13.69	13.69	-1.79%	12,058
Aug 14, 2026	13.67	13.95	13.66	13.94	13.94	-0.07%	48,237
Aug 13, 2026	13.71	14.00	13.71	13.95	13.95	-0.29%	31,515
Aug 12, 2026	14.02	14.05	13.71	13.99	13.99	-0.07%	529,567
Aug 11, 2026	14.14	14.16	13.71	14.00	14.00	-1.06%	535,545
Aug 10, 2026	14.20	14.20	13.90	14.15	14.15	0.64%	31,703
Aug 7, 2026	13.99	14.11	13.79	14.06	14.06	0.50%	58,184
Aug 6, 2026	13.70	13.99	13.70	13.99	13.99	1.08%	49,725
Aug 5, 2026	13.90	14.02	13.56	13.84	13.84	-1.28%	17,402
Aug 4, 2026	13.61	14.06	13.61	14.02	14.02	0.94%	88,815
Aug 3, 2026	14.10	14.10	13.71	13.89	13.89	-0.07%	50,134
Jul 31, 2026	14.00	14.00	13.80	13.90	13.90	-0.14%	70,923
Jul 30, 2026	13.87	14.05	13.75	13.92	13.92	0.36%	29,106
Jul 29, 2026	13.98	14.03	13.54	13.87	13.87	-0.79%	35,005
Jul 28, 2026	13.70	14.01	13.70	13.98	13.98	2.34%	72,167
Jul 27, 2026	13.90	13.90	13.51	13.66	13.66	-1.66%	116,679
Jul 24, 2026	13.52	14.00	13.21	13.89	13.89	2.74%	111,760
Jul 23, 2026	13.71	13.83	13.38	13.52	13.52	-0.81%	40,101
Jul 22, 2026	13.94	13.94	13.58	13.63	13.63	-2.15%	27,563
Jul 21, 2026	14.10	14.35	13.80	13.93	13.93	-0.92%	43,350
Jul 20, 2026	13.12	14.35	13.12	14.06	14.06	7.82%	107,667
Jul 17, 2026	13.14	13.14	13.03	13.04	13.04	-0.23%	61,178
Jul 16, 2026	13.12	13.12	13.00	13.07	13.07	-0.31%	12,509
Jul 15, 2026	13.16	13.17	13.00	13.11	13.11	-0.91%	7,105
Jul 14, 2026	13.30	13.30	13.10	13.23	13.23	-	18,258
Jul 13, 2026	13.30	13.30	13.13	13.23	13.23	0.15%	8,814
Jul 10, 2026	13.35	13.35	13.20	13.21	13.21	0.08%	4,745