Grupo Rotoplas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	13.30	13.30	13.20	13.20	-	-0.08%	4,758
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
Jun 17, 2026	13.18	13.19	13.01	13.13	12.97	-0.23%	11,467
Jun 16, 2026	12.80	13.21	12.80	13.16	12.99	1.23%	7,829
Jun 15, 2026	12.86	13.22	12.86	13.00	12.84	-0.99%	61,900
Jun 12, 2026	13.26	13.26	13.00	13.13	12.97	1.00%	20,248
Jun 11, 2026	13.06	13.20	13.00	13.00	12.84	-1.44%	23,035
Jun 10, 2026	13.28	13.28	13.01	13.19	13.02	-	20,262
Jun 9, 2026	13.01	13.23	12.91	13.19	13.02	1.46%	19,973
Jun 8, 2026	13.01	13.05	12.97	13.00	12.84	-0.69%	6,039
Jun 5, 2026	12.71	13.10	12.71	13.09	12.93	1.08%	16,506
Jun 4, 2026	13.15	13.20	12.95	12.95	12.79	-1.45%	39,666
Jun 3, 2026	13.28	13.28	13.01	13.14	12.98	-0.68%	7,626
Jun 2, 2026	13.28	13.28	13.00	13.23	13.06	-0.30%	17,487
Jun 1, 2026	12.95	13.35	12.95	13.27	13.10	1.61%	15,917
May 29, 2026	13.12	13.26	12.82	13.06	12.90	-0.91%	148,052
May 28, 2026	13.12	13.46	13.12	13.18	13.01	-1.57%	14,243
May 27, 2026	13.73	13.73	13.20	13.39	13.22	-2.12%	45,878
May 26, 2026	13.67	13.84	13.28	13.68	13.51	0.07%	35,184
May 25, 2026	13.29	13.80	13.29	13.67	13.50	0.74%	20,742
May 22, 2026	13.43	13.75	13.40	13.57	13.40	0.07%	125,940
May 21, 2026	13.50	13.60	13.40	13.56	13.39	0.44%	41,868
May 20, 2026	13.30	13.55	13.30	13.50	13.33	1.50%	59,124
May 19, 2026	13.35	13.37	13.20	13.30	13.13	0.45%	15,654
May 18, 2026	13.08	13.29	13.00	13.24	13.07	-0.82%	80,899
May 15, 2026	13.18	13.41	13.10	13.35	13.18	2.06%	90,138
May 14, 2026	12.95	13.17	12.91	13.08	12.92	0.77%	56,490
May 13, 2026	12.81	13.04	12.80	12.98	12.82	0.85%	95,901
May 12, 2026	12.80	12.92	12.77	12.87	12.71	0.47%	190,936
May 11, 2026	12.77	12.99	12.77	12.81	12.65	0.08%	83,610
May 8, 2026	12.82	12.95	12.79	12.80	12.64	-0.54%	129,914
May 7, 2026	12.85	12.99	12.80	12.87	12.71	0.47%	22,327
May 6, 2026	12.90	12.95	12.80	12.81	12.65	-	23,900
May 5, 2026	12.90	12.99	12.80	12.81	12.65	0.08%	34,578