Grupo Rotoplas S.A.B. de C.V. (BMV:AGUA)
Mexico
· Delayed Price · Currency is MXN 10.95
0.00 (0.00%)
At close: Mar 9, 2026
Grupo Rotoplas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 12.80 | 13.20 | 12.80 | 13.16 | 13.16 | 2.41% | 125,587 |
| Feb 19, 2026 | 12.30 | 12.94 | 12.12 | 12.85 | 12.85 | 5.24% | 1,710,981 |
| Feb 18, 2026 | 12.02 | 12.27 | 12.02 | 12.21 | 12.21 | 1.58% | 37,629 |
| Feb 17, 2026 | 12.12 | 12.12 | 11.93 | 12.02 | 12.02 | -0.25% | 41,788 |
| Feb 16, 2026 | 12.10 | 12.10 | 11.96 | 12.05 | 12.05 | 0.84% | 18,942 |
| Feb 13, 2026 | 11.87 | 12.00 | 11.87 | 11.95 | 11.95 | 0.67% | 34,971 |
| Feb 12, 2026 | 11.74 | 12.10 | 11.73 | 11.87 | 11.87 | -0.59% | 55,167 |
| Feb 11, 2026 | 11.96 | 12.14 | 11.71 | 11.94 | 11.94 | 0.08% | 52,453 |
| Feb 10, 2026 | 12.03 | 12.03 | 11.80 | 11.93 | 11.93 | 1.10% | 41,683 |
| Feb 9, 2026 | 11.86 | 12.00 | 11.51 | 11.80 | 11.80 | - | 81,343 |
| Feb 6, 2026 | 11.56 | 12.00 | 11.56 | 11.80 | 11.80 | 0.34% | 76,291 |
| Feb 5, 2026 | 11.81 | 11.82 | 11.50 | 11.76 | 11.76 | 0.77% | 25,175 |
| Feb 4, 2026 | 11.70 | 11.90 | 11.50 | 11.67 | 11.67 | -1.02% | 48,036 |
| Feb 3, 2026 | 11.91 | 11.91 | 11.75 | 11.79 | 11.79 | 0.08% | 17,183 |
| Jan 30, 2026 | 11.71 | 11.87 | 11.71 | 11.78 | 11.78 | 0.26% | 33,843 |
| Jan 29, 2026 | 11.80 | 11.85 | 11.75 | 11.75 | 11.75 | -0.51% | 80,408 |
| Jan 28, 2026 | 11.87 | 11.93 | 11.75 | 11.81 | 11.81 | -0.17% | 35,971 |
| Jan 27, 2026 | 11.98 | 11.98 | 11.80 | 11.83 | 11.83 | -0.76% | 2,533,992 |
| Jan 26, 2026 | 11.90 | 11.98 | 11.75 | 11.92 | 11.92 | 0.68% | 56,433 |
| Jan 23, 2026 | 11.63 | 11.99 | 11.63 | 11.84 | 11.84 | -0.34% | 87,801 |
| Jan 22, 2026 | 11.70 | 11.89 | 11.70 | 11.88 | 11.88 | -0.08% | 78,550 |
| Jan 21, 2026 | 11.92 | 11.96 | 11.75 | 11.89 | 11.89 | -0.50% | 63,735 |
| Jan 20, 2026 | 11.88 | 12.00 | 11.75 | 11.95 | 11.95 | 0.17% | 61,082 |
| Jan 19, 2026 | 12.00 | 12.00 | 11.75 | 11.93 | 11.93 | 0.76% | 114,130 |
| Jan 16, 2026 | 11.83 | 11.95 | 11.75 | 11.84 | 11.84 | 0.42% | 32,664 |
| Jan 15, 2026 | 11.75 | 11.84 | 11.70 | 11.79 | 11.79 | 0.34% | 1,529,236 |
| Jan 14, 2026 | 11.79 | 11.85 | 11.72 | 11.75 | 11.75 | -0.42% | 201,799 |
| Jan 13, 2026 | 11.80 | 11.91 | 11.70 | 11.80 | 11.80 | 0.25% | 75,800 |
| Jan 12, 2026 | 11.77 | 11.90 | 11.73 | 11.77 | 11.77 | - | 82,431 |
| Jan 9, 2026 | 11.70 | 11.96 | 11.50 | 11.77 | 11.77 | 0.34% | 103,512 |
| Jan 8, 2026 | 11.75 | 11.90 | 11.65 | 11.73 | 11.73 | 0.34% | 64,545 |
| Jan 7, 2026 | 11.71 | 11.88 | 11.60 | 11.69 | 11.69 | -0.17% | 47,594 |
| Jan 6, 2026 | 11.57 | 11.85 | 11.57 | 11.71 | 11.71 | -0.26% | 38,654 |
| Jan 5, 2026 | 11.69 | 12.05 | 10.01 | 11.74 | 11.74 | -0.34% | 146,957 |
| Jan 2, 2026 | 12.10 | 12.14 | 11.66 | 11.78 | 11.78 | -1.17% | 46,196 |
| Dec 31, 2025 | 12.00 | 12.00 | 11.66 | 11.92 | 11.92 | -0.17% | 48,561 |
| Dec 30, 2025 | 11.99 | 12.05 | 11.90 | 11.94 | 11.94 | -0.08% | 26,230 |
| Dec 29, 2025 | 12.20 | 12.21 | 11.95 | 11.95 | 11.95 | -2.05% | 100,292 |
| Dec 26, 2025 | 12.22 | 12.39 | 12.07 | 12.20 | 12.20 | 0.08% | 68,735 |
| Dec 24, 2025 | 12.20 | 12.23 | 12.17 | 12.19 | 12.19 | -0.16% | 6,551 |
| Dec 23, 2025 | 12.19 | 12.21 | 12.06 | 12.21 | 12.21 | 1.24% | 68,319 |
| Dec 22, 2025 | 12.50 | 12.60 | 12.00 | 12.06 | 12.06 | -2.82% | 100,409 |
| Dec 19, 2025 | 12.10 | 12.69 | 12.10 | 12.41 | 12.41 | 2.39% | 127,101 |
| Dec 18, 2025 | 12.25 | 12.45 | 12.10 | 12.12 | 12.00 | 0.92% | 28,681 |
| Dec 17, 2025 | 12.40 | 12.69 | 12.00 | 12.01 | 11.89 | -3.22% | 124,266 |
| Dec 16, 2025 | 12.37 | 12.49 | 12.13 | 12.41 | 12.28 | 0.32% | 2,573,257 |
| Dec 15, 2025 | 12.50 | 12.59 | 12.22 | 12.37 | 12.24 | -0.56% | 49,591 |
| Dec 11, 2025 | 12.78 | 12.79 | 12.30 | 12.44 | 12.31 | -0.72% | 51,778 |
| Dec 10, 2025 | 12.55 | 12.70 | 12.43 | 12.53 | 12.40 | 0.08% | 55,445 |
| Dec 9, 2025 | 12.70 | 12.70 | 12.15 | 12.52 | 12.39 | -0.95% | 103,752 |
| Dec 8, 2025 | 12.80 | 12.88 | 12.54 | 12.64 | 12.51 | -1.86% | 93,677 |
| Dec 5, 2025 | 12.98 | 12.98 | 12.82 | 12.88 | 12.75 | -0.69% | 17,176 |
| Dec 4, 2025 | 12.80 | 12.99 | 12.80 | 12.97 | 12.84 | 0.23% | 15,146 |
| Dec 3, 2025 | 12.90 | 13.05 | 12.80 | 12.94 | 12.81 | -0.15% | 34,449 |
| Dec 2, 2025 | 12.95 | 12.99 | 12.93 | 12.96 | 12.83 | 0.39% | 16,482 |
| Dec 1, 2025 | 13.00 | 13.00 | 12.85 | 12.91 | 12.78 | -0.15% | 18,134 |
| Nov 28, 2025 | 13.00 | 13.00 | 12.85 | 12.93 | 12.80 | -0.46% | 68,841 |
| Nov 27, 2025 | 13.00 | 13.00 | 12.80 | 12.99 | 12.86 | 0.70% | 62,099 |
| Nov 26, 2025 | 13.06 | 13.06 | 12.80 | 12.90 | 12.77 | -1.23% | 85,311 |
| Nov 25, 2025 | 13.11 | 13.15 | 12.80 | 13.06 | 12.93 | -0.38% | 110,094 |
| Nov 24, 2025 | 12.88 | 13.24 | 12.88 | 13.11 | 12.98 | 0.77% | 31,576 |
| Nov 21, 2025 | 13.20 | 13.25 | 12.88 | 13.01 | 12.88 | -1.06% | 92,240 |
| Nov 20, 2025 | 13.25 | 13.25 | 13.01 | 13.15 | 13.01 | -0.30% | 27,560 |
| Nov 19, 2025 | 13.25 | 13.27 | 13.01 | 13.19 | 13.05 | -0.15% | 44,935 |
| Nov 18, 2025 | 13.50 | 13.50 | 13.15 | 13.21 | 13.07 | -0.30% | 41,367 |
| Nov 14, 2025 | 13.38 | 13.38 | 13.21 | 13.25 | 13.11 | -0.53% | 12,461 |
| Nov 13, 2025 | 13.37 | 13.40 | 13.12 | 13.32 | 13.18 | 0.60% | 167,261 |
| Nov 12, 2025 | 13.45 | 13.48 | 13.12 | 13.24 | 13.10 | -1.34% | 351,575 |
| Nov 11, 2025 | 13.46 | 13.47 | 13.18 | 13.42 | 13.28 | 0.15% | 328,659 |
| Nov 10, 2025 | 13.46 | 13.49 | 13.30 | 13.40 | 13.26 | 0.15% | 307,522 |
| Nov 7, 2025 | 13.19 | 13.54 | 13.15 | 13.38 | 13.24 | -0.82% | 313,467 |
| Nov 6, 2025 | 13.54 | 13.54 | 13.30 | 13.49 | 13.35 | 0.45% | 310,679 |
| Nov 5, 2025 | 13.47 | 13.49 | 13.38 | 13.43 | 13.29 | - | 202,816 |
| Nov 4, 2025 | 13.53 | 13.61 | 13.32 | 13.43 | 13.29 | - | 15,731 |
| Nov 3, 2025 | 13.62 | 13.62 | 13.30 | 13.43 | 13.29 | 0.22% | 67,884 |
| Oct 31, 2025 | 13.50 | 13.62 | 13.40 | 13.40 | 13.26 | -1.03% | 56,763 |
| Oct 30, 2025 | 13.60 | 13.60 | 13.50 | 13.54 | 13.40 | 0.22% | 36,625 |
| Oct 29, 2025 | 13.60 | 13.64 | 13.51 | 13.51 | 13.37 | -0.30% | 52,864 |
| Oct 28, 2025 | 13.63 | 13.64 | 13.51 | 13.55 | 13.41 | - | 44,674 |
| Oct 27, 2025 | 13.70 | 13.70 | 13.50 | 13.55 | 13.41 | -0.88% | 53,039 |
| Oct 24, 2025 | 13.61 | 13.70 | 13.51 | 13.67 | 13.53 | - | 33,929 |
| Oct 23, 2025 | 13.64 | 13.76 | 13.50 | 13.67 | 13.53 | 0.74% | 78,993 |
| Oct 22, 2025 | 13.71 | 13.71 | 13.50 | 13.57 | 13.43 | -0.80% | 20,317 |
| Oct 21, 2025 | 13.72 | 13.72 | 13.51 | 13.68 | 13.54 | 0.81% | 46,639 |
| Oct 20, 2025 | 13.45 | 13.86 | 13.43 | 13.57 | 13.43 | 0.89% | 115,051 |
| Oct 17, 2025 | 13.70 | 13.70 | 13.41 | 13.45 | 13.31 | -1.39% | 10,643 |
| Oct 16, 2025 | 13.68 | 13.70 | 13.51 | 13.64 | 13.50 | -0.29% | 11,442 |
| Oct 15, 2025 | 13.70 | 13.70 | 13.48 | 13.68 | 13.54 | -0.07% | 12,276 |
| Oct 14, 2025 | 13.51 | 13.70 | 13.51 | 13.69 | 13.55 | 1.18% | 37,850 |