Grupo Rotoplas S.A.B. de C.V. (BMV:AGUA)
Mexico
· Delayed Price · Currency is MXN 12.84
-0.13 (-1.00%)
Dec 5, 2025, 2:20 PM CST
Grupo Rotoplas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.80 | 12.99 | 12.80 | 12.97 | 12.97 | 0.23% | 15,146 |
| Dec 3, 2025 | 12.90 | 13.05 | 12.80 | 12.94 | 12.94 | -0.15% | 34,449 |
| Dec 2, 2025 | 12.95 | 12.99 | 12.93 | 12.96 | 12.96 | 0.39% | 16,482 |
| Dec 1, 2025 | 13.00 | 13.00 | 12.85 | 12.91 | 12.91 | -0.15% | 18,134 |
| Nov 28, 2025 | 13.00 | 13.00 | 12.85 | 12.93 | 12.93 | -0.46% | 68,841 |
| Nov 27, 2025 | 13.00 | 13.00 | 12.80 | 12.99 | 12.99 | 0.70% | 62,099 |
| Nov 26, 2025 | 13.06 | 13.06 | 12.80 | 12.90 | 12.90 | -1.23% | 85,311 |
| Nov 25, 2025 | 13.11 | 13.15 | 12.80 | 13.06 | 13.06 | -0.38% | 110,094 |
| Nov 24, 2025 | 12.88 | 13.24 | 12.88 | 13.11 | 13.11 | 0.77% | 31,576 |
| Nov 21, 2025 | 13.20 | 13.25 | 12.88 | 13.01 | 13.01 | -1.06% | 92,240 |
| Nov 20, 2025 | 13.25 | 13.25 | 13.01 | 13.15 | 13.15 | -0.30% | 27,560 |
| Nov 19, 2025 | 13.25 | 13.27 | 13.01 | 13.19 | 13.19 | -0.15% | 44,935 |
| Nov 18, 2025 | 13.50 | 13.50 | 13.15 | 13.21 | 13.21 | -0.30% | 41,367 |
| Nov 14, 2025 | 13.38 | 13.38 | 13.21 | 13.25 | 13.25 | -0.53% | 12,461 |
| Nov 13, 2025 | 13.37 | 13.40 | 13.12 | 13.32 | 13.32 | 0.60% | 167,261 |
| Nov 12, 2025 | 13.45 | 13.48 | 13.12 | 13.24 | 13.24 | -1.34% | 351,575 |
| Nov 11, 2025 | 13.46 | 13.47 | 13.18 | 13.42 | 13.42 | 0.15% | 328,659 |
| Nov 10, 2025 | 13.46 | 13.49 | 13.30 | 13.40 | 13.40 | 0.15% | 307,522 |
| Nov 7, 2025 | 13.19 | 13.54 | 13.15 | 13.38 | 13.38 | -0.82% | 313,467 |
| Nov 6, 2025 | 13.54 | 13.54 | 13.30 | 13.49 | 13.49 | 0.45% | 310,679 |
| Nov 5, 2025 | 13.47 | 13.49 | 13.38 | 13.43 | 13.43 | - | 202,816 |
| Nov 4, 2025 | 13.53 | 13.61 | 13.32 | 13.43 | 13.43 | - | 15,731 |
| Nov 3, 2025 | 13.62 | 13.62 | 13.30 | 13.43 | 13.43 | 0.22% | 67,884 |
| Oct 31, 2025 | 13.50 | 13.62 | 13.40 | 13.40 | 13.40 | -1.03% | 56,763 |
| Oct 30, 2025 | 13.60 | 13.60 | 13.50 | 13.54 | 13.54 | 0.22% | 36,625 |
| Oct 29, 2025 | 13.60 | 13.64 | 13.51 | 13.51 | 13.51 | -0.30% | 52,864 |
| Oct 28, 2025 | 13.63 | 13.64 | 13.51 | 13.55 | 13.55 | - | 44,674 |
| Oct 27, 2025 | 13.70 | 13.70 | 13.50 | 13.55 | 13.55 | -0.88% | 53,039 |
| Oct 24, 2025 | 13.61 | 13.70 | 13.51 | 13.67 | 13.67 | - | 33,929 |
| Oct 23, 2025 | 13.64 | 13.76 | 13.50 | 13.67 | 13.67 | 0.74% | 78,993 |
| Oct 22, 2025 | 13.71 | 13.71 | 13.50 | 13.57 | 13.57 | -0.80% | 20,317 |
| Oct 21, 2025 | 13.72 | 13.72 | 13.51 | 13.68 | 13.68 | 0.81% | 46,639 |
| Oct 20, 2025 | 13.45 | 13.86 | 13.43 | 13.57 | 13.57 | 0.89% | 115,051 |
| Oct 17, 2025 | 13.70 | 13.70 | 13.41 | 13.45 | 13.45 | -1.39% | 10,643 |
| Oct 16, 2025 | 13.68 | 13.70 | 13.51 | 13.64 | 13.64 | -0.29% | 11,442 |
| Oct 15, 2025 | 13.70 | 13.70 | 13.48 | 13.68 | 13.68 | -0.07% | 12,276 |
| Oct 14, 2025 | 13.51 | 13.70 | 13.51 | 13.69 | 13.69 | 1.18% | 37,850 |
| Oct 13, 2025 | 13.49 | 13.59 | 13.48 | 13.53 | 13.53 | 0.59% | 8,681 |
| Oct 10, 2025 | 13.60 | 13.60 | 13.38 | 13.45 | 13.45 | -0.66% | 18,767 |
| Oct 9, 2025 | 13.51 | 13.60 | 13.51 | 13.54 | 13.54 | - | 12,292 |
| Oct 8, 2025 | 13.66 | 13.67 | 13.50 | 13.54 | 13.54 | -0.81% | 16,039 |
| Oct 7, 2025 | 13.51 | 13.79 | 13.51 | 13.65 | 13.65 | 0.44% | 40,532 |
| Oct 6, 2025 | 13.61 | 13.75 | 13.50 | 13.59 | 13.59 | -0.07% | 34,927 |
| Oct 3, 2025 | 13.63 | 13.74 | 13.57 | 13.60 | 13.60 | -0.22% | 26,496 |
| Oct 2, 2025 | 13.75 | 13.75 | 13.52 | 13.63 | 13.63 | -0.94% | 13,891 |
| Oct 1, 2025 | 13.57 | 13.78 | 13.53 | 13.76 | 13.76 | 0.51% | 26,752 |
| Sep 30, 2025 | 13.55 | 13.78 | 13.18 | 13.69 | 13.69 | 0.81% | 53,288 |
| Sep 29, 2025 | 13.55 | 13.75 | 13.51 | 13.58 | 13.58 | -1.16% | 33,910 |
| Sep 26, 2025 | 13.60 | 13.80 | 13.57 | 13.74 | 13.74 | -0.36% | 17,161 |
| Sep 25, 2025 | 13.61 | 13.80 | 13.55 | 13.79 | 13.79 | 1.40% | 131,886 |
| Sep 24, 2025 | 13.66 | 13.66 | 13.55 | 13.60 | 13.60 | 1.04% | 31,428 |
| Sep 23, 2025 | 13.69 | 13.70 | 13.31 | 13.46 | 13.46 | -1.68% | 132,451 |
| Sep 22, 2025 | 13.50 | 13.70 | 13.44 | 13.69 | 13.69 | 2.24% | 46,022 |
| Sep 19, 2025 | 13.79 | 13.82 | 13.02 | 13.39 | 13.39 | -2.62% | 1,611,163 |
| Sep 18, 2025 | 13.66 | 13.80 | 13.59 | 13.75 | 13.75 | 0.66% | 33,967 |
| Sep 17, 2025 | 13.70 | 13.80 | 13.40 | 13.66 | 13.66 | 0.15% | 83,024 |
| Sep 15, 2025 | 13.70 | 13.89 | 13.52 | 13.64 | 13.64 | 0.07% | 35,916 |
| Sep 12, 2025 | 13.75 | 13.75 | 13.40 | 13.63 | 13.63 | 0.37% | 133,049 |
| Sep 11, 2025 | 13.70 | 13.75 | 13.50 | 13.58 | 13.58 | -0.66% | 48,671 |
| Sep 10, 2025 | 13.60 | 13.75 | 13.55 | 13.67 | 13.67 | 0.81% | 42,610 |
| Sep 9, 2025 | 13.69 | 13.74 | 13.41 | 13.56 | 13.56 | -0.95% | 72,547 |
| Sep 8, 2025 | 13.80 | 13.80 | 13.59 | 13.69 | 13.69 | 0.15% | 56,407 |
| Sep 5, 2025 | 13.85 | 13.85 | 13.55 | 13.67 | 13.67 | -1.01% | 113,028 |
| Sep 4, 2025 | 13.81 | 13.85 | 13.50 | 13.81 | 13.81 | 0.15% | 26,961 |
| Sep 3, 2025 | 13.62 | 13.83 | 13.53 | 13.79 | 13.79 | -0.36% | 25,458 |
| Sep 2, 2025 | 13.65 | 13.85 | 13.40 | 13.84 | 13.84 | 2.44% | 115,862 |
| Sep 1, 2025 | 13.70 | 13.70 | 13.49 | 13.51 | 13.51 | -0.73% | 21,723 |
| Aug 29, 2025 | 13.61 | 13.65 | 13.37 | 13.61 | 13.61 | - | 47,708 |
| Aug 28, 2025 | 13.50 | 13.65 | 13.50 | 13.61 | 13.61 | 0.74% | 52,964 |
| Aug 27, 2025 | 13.40 | 13.70 | 13.40 | 13.51 | 13.51 | -1.10% | 50,622 |
| Aug 26, 2025 | 13.36 | 13.70 | 13.35 | 13.66 | 13.66 | 0.15% | 33,651 |
| Aug 25, 2025 | 13.84 | 13.84 | 13.50 | 13.64 | 13.64 | -1.02% | 23,026 |
| Aug 22, 2025 | 13.50 | 13.80 | 13.13 | 13.78 | 13.78 | 1.03% | 85,944 |
| Aug 21, 2025 | 13.64 | 13.77 | 13.30 | 13.64 | 13.64 | 0.29% | 36,897 |
| Aug 20, 2025 | 13.50 | 13.80 | 13.30 | 13.60 | 13.60 | -1.02% | 32,252 |
| Aug 19, 2025 | 13.83 | 13.95 | 13.55 | 13.74 | 13.49 | -0.65% | 50,698 |
| Aug 18, 2025 | 13.82 | 13.89 | 13.50 | 13.83 | 13.58 | 0.14% | 47,889 |
| Aug 15, 2025 | 13.88 | 13.88 | 13.49 | 13.81 | 13.56 | -0.50% | 66,067 |
| Aug 14, 2025 | 13.50 | 14.14 | 13.45 | 13.88 | 13.63 | 2.36% | 95,418 |
| Aug 13, 2025 | 13.70 | 13.79 | 13.15 | 13.56 | 13.31 | 0.89% | 26,090 |
| Aug 12, 2025 | 13.34 | 13.62 | 13.34 | 13.44 | 13.20 | -1.32% | 20,250 |
| Aug 11, 2025 | 13.90 | 13.90 | 13.50 | 13.62 | 13.37 | 1.04% | 33,260 |
| Aug 8, 2025 | 13.50 | 13.63 | 13.40 | 13.48 | 13.23 | - | 19,942 |
| Aug 7, 2025 | 13.64 | 13.81 | 13.03 | 13.48 | 13.23 | -0.52% | 38,542 |
| Aug 6, 2025 | 13.64 | 13.66 | 13.44 | 13.55 | 13.30 | -0.88% | 62,845 |
| Aug 5, 2025 | 13.65 | 13.80 | 13.49 | 13.67 | 13.42 | 0.29% | 37,531 |
| Aug 4, 2025 | 13.86 | 13.87 | 12.87 | 13.63 | 13.38 | -2.01% | 92,940 |
| Aug 1, 2025 | 13.85 | 14.00 | 13.71 | 13.91 | 13.66 | 1.46% | 52,821 |
| Jul 31, 2025 | 13.79 | 13.90 | 13.60 | 13.71 | 13.46 | 0.29% | 55,467 |
| Jul 30, 2025 | 13.50 | 13.80 | 13.45 | 13.67 | 13.42 | 1.48% | 37,450 |
| Jul 29, 2025 | 13.66 | 13.66 | 13.37 | 13.47 | 13.22 | -1.32% | 39,806 |
| Jul 28, 2025 | 13.72 | 13.80 | 13.60 | 13.65 | 13.40 | 1.41% | 35,241 |
| Jul 25, 2025 | 13.60 | 13.60 | 13.19 | 13.46 | 13.22 | 0.75% | 22,261 |
| Jul 24, 2025 | 13.30 | 13.50 | 13.20 | 13.36 | 13.12 | 0.45% | 27,864 |
| Jul 23, 2025 | 13.35 | 13.50 | 13.17 | 13.30 | 13.06 | -0.37% | 121,886 |
| Jul 22, 2025 | 12.99 | 13.40 | 12.99 | 13.35 | 13.11 | 2.85% | 17,681 |
| Jul 21, 2025 | 13.00 | 13.19 | 12.80 | 12.98 | 12.74 | -1.07% | 36,534 |
| Jul 18, 2025 | 13.60 | 13.60 | 12.81 | 13.12 | 12.88 | -1.65% | 143,745 |
| Jul 17, 2025 | 13.65 | 13.65 | 13.12 | 13.34 | 13.10 | -1.98% | 26,045 |
| Jul 16, 2025 | 13.45 | 13.70 | 13.27 | 13.61 | 13.36 | 0.89% | 30,015 |