Grupo Rotoplas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.28	13.28	13.00	13.23	13.23	-0.30%	17,487
Jun 1, 2026	12.95	13.35	12.95	13.27	13.27	1.61%	15,917
May 29, 2026	13.12	13.26	12.82	13.06	13.06	-0.91%	148,052
May 28, 2026	13.12	13.46	13.12	13.18	13.18	-1.57%	14,243
May 27, 2026	13.73	13.73	13.20	13.39	13.39	-2.12%	45,878
May 26, 2026	13.67	13.84	13.28	13.68	13.68	0.07%	35,184
May 25, 2026	13.29	13.80	13.29	13.67	13.67	0.74%	20,742
May 22, 2026	13.43	13.75	13.40	13.57	13.57	0.07%	125,940
May 21, 2026	13.50	13.60	13.40	13.56	13.56	0.44%	41,868
May 20, 2026	13.30	13.55	13.30	13.50	13.50	1.50%	59,124
May 19, 2026	13.35	13.37	13.20	13.30	13.30	0.45%	15,654
May 18, 2026	13.08	13.29	13.00	13.24	13.24	-0.82%	80,899
May 15, 2026	13.18	13.41	13.10	13.35	13.35	2.06%	90,138
May 14, 2026	12.95	13.17	12.91	13.08	13.08	0.77%	56,490
May 13, 2026	12.81	13.04	12.80	12.98	12.98	0.85%	95,901
May 12, 2026	12.80	12.92	12.77	12.87	12.87	0.47%	190,936
May 11, 2026	12.77	12.99	12.77	12.81	12.81	0.08%	83,610
May 8, 2026	12.82	12.95	12.79	12.80	12.80	-0.54%	129,914
May 7, 2026	12.85	12.99	12.80	12.87	12.87	0.47%	22,327
May 6, 2026	12.90	12.95	12.80	12.81	12.81	-	23,900
May 5, 2026	12.90	12.99	12.80	12.81	12.81	0.08%	34,578
May 4, 2026	12.82	12.91	12.80	12.80	12.80	-0.08%	150,215
Apr 30, 2026	12.54	13.00	12.54	12.81	12.81	0.08%	154,237
Apr 29, 2026	12.80	13.00	12.54	12.80	12.80	-	458,342
Apr 28, 2026	12.80	12.88	12.56	12.80	12.80	1.03%	246,717
Apr 27, 2026	12.54	12.90	12.10	12.67	12.67	-1.02%	670,048
Apr 24, 2026	13.00	13.00	12.80	12.80	12.80	-0.47%	164,625
Apr 23, 2026	12.78	13.10	12.68	12.86	12.86	0.78%	58,336
Apr 22, 2026	12.67	12.80	12.60	12.76	12.76	-0.39%	30,512
Apr 21, 2026	12.51	12.85	12.51	12.81	12.81	2.23%	54,778
Apr 20, 2026	12.25	12.62	12.25	12.53	12.53	0.24%	46,047
Apr 17, 2026	12.45	12.70	12.43	12.50	12.50	-0.08%	201,658
Apr 16, 2026	12.54	12.70	12.50	12.51	12.51	-0.56%	44,274
Apr 15, 2026	12.54	12.68	12.50	12.58	12.58	0.32%	35,452
Apr 14, 2026	12.50	12.69	12.50	12.54	12.54	0.32%	50,213
Apr 13, 2026	12.45	12.60	12.45	12.50	12.50	0.56%	48,818
Apr 10, 2026	12.45	12.45	12.40	12.43	12.43	0.24%	58,806
Apr 9, 2026	12.40	12.50	12.39	12.40	12.40	0.65%	46,505
Apr 8, 2026	12.20	12.40	12.20	12.32	12.32	1.40%	95,635
Apr 7, 2026	12.09	12.34	12.00	12.15	12.15	0.66%	57,287
Apr 6, 2026	12.22	12.39	12.03	12.07	12.07	0.67%	90,417
Apr 1, 2026	12.00	12.10	11.80	11.99	11.99	-	40,641
Mar 31, 2026	12.06	12.06	11.80	11.99	11.99	-0.75%	18,708
Mar 30, 2026	11.84	12.18	11.71	12.08	12.08	2.81%	758,487
Mar 27, 2026	11.34	11.89	11.28	11.75	11.75	1.47%	63,918
Mar 26, 2026	11.46	11.61	11.31	11.58	11.58	1.58%	61,453
Mar 25, 2026	11.35	11.60	11.23	11.40	11.40	1.51%	46,386
Mar 24, 2026	11.39	11.43	11.20	11.23	11.23	-1.06%	145,040
Mar 23, 2026	11.68	11.96	11.15	11.35	11.35	-2.83%	263,480
Mar 20, 2026	10.40	11.96	10.00	11.68	11.68	12.31%	6,740,474