Grupo Rotoplas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	13.50	13.50	13.14	13.20	13.20	-1.79%	54,275
Jul 8, 2026	13.55	13.60	13.30	13.44	13.44	1.13%	14,805
Jul 7, 2026	13.21	13.41	13.20	13.29	13.29	-0.37%	20,525
Jul 6, 2026	13.56	13.56	13.23	13.34	13.34	0.30%	21,917
Jul 3, 2026	13.12	13.36	13.12	13.30	13.30	1.76%	24,815
Jul 2, 2026	13.36	13.36	12.76	13.07	13.07	-2.02%	118,606
Jul 1, 2026	13.35	13.47	13.17	13.34	13.34	-0.97%	1,390,966
Jun 30, 2026	13.49	13.50	13.20	13.47	13.47	0.45%	17,716
Jun 29, 2026	13.33	13.50	13.19	13.41	13.41	-0.37%	6,204
Jun 26, 2026	13.45	13.50	13.39	13.46	13.46	1.20%	12,265
Jun 25, 2026	13.40	13.60	13.40	13.47	13.30	1.13%	56,748
Jun 24, 2026	13.19	13.33	13.15	13.32	13.15	0.91%	58,517
Jun 23, 2026	13.20	13.27	13.04	13.20	13.03	-0.75%	34,516
Jun 22, 2026	13.46	13.46	12.98	13.30	13.13	0.53%	22,521
Jun 19, 2026	13.18	13.23	13.11	13.23	13.06	0.68%	10,524
Jun 18, 2026	12.87	13.16	12.87	13.14	12.98	0.08%	75,354