Grupo Rotoplas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	10.52	10.59	10.40	10.40	10.40	-1.42%	247,234
Mar 18, 2026	10.51	10.77	10.50	10.55	10.55	0.57%	52,173
Mar 17, 2026	10.63	10.84	10.40	10.49	10.49	-3.32%	479,399
Mar 13, 2026	10.82	10.90	10.68	10.85	10.85	1.31%	200,379
Mar 12, 2026	11.03	11.03	10.69	10.71	10.71	-2.99%	465,267
Mar 11, 2026	11.01	11.16	10.85	11.04	11.04	-0.09%	439,144
Mar 10, 2026	11.15	11.15	10.87	11.05	11.05	0.91%	252,492
Mar 9, 2026	10.90	11.04	10.80	10.95	10.95	-	444,720
Mar 6, 2026	11.08	11.22	10.91	10.95	10.95	-0.45%	93,100
Mar 5, 2026	11.10	11.20	10.94	11.00	11.00	-0.72%	452,461
Mar 4, 2026	11.28	11.28	11.03	11.08	11.08	-	118,398
Mar 3, 2026	11.15	11.23	11.01	11.08	11.08	-1.51%	246,012
Mar 2, 2026	11.32	11.40	11.00	11.25	11.25	-0.79%	59,812
Feb 27, 2026	11.66	11.69	11.11	11.34	11.34	-2.07%	93,945
Feb 26, 2026	12.04	12.04	11.52	11.58	11.58	-1.95%	85,950
Feb 25, 2026	12.16	12.30	11.65	11.81	11.81	-3.04%	135,129
Feb 24, 2026	12.73	12.73	12.01	12.18	12.18	-2.72%	127,446
Feb 23, 2026	13.30	13.30	12.24	12.52	12.52	-4.86%	262,142