Regional S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	150.26	155.00	150.26	154.51	154.51	885,494
2026-10-15	147.39	151.26	146.93	151.03	151.03	491,084
2026-10-14	146.59	148.33	145.05	146.84	146.84	695,773
2026-10-13	143.43	147.00	141.80	146.54	146.54	915,152
2026-10-12	141.06	143.97	141.06	143.21	143.21	737,796
2026-10-09	139.25	142.31	138.80	142.13	142.13	735,511
2026-10-08	138.60	141.11	138.38	138.70	138.70	491,664
2026-10-07	139.57	140.52	138.18	139.64	139.64	555,180
2026-10-06	135.01	142.34	135.01	141.63	141.63	705,044
2026-10-05	138.66	138.66	135.26	137.52	137.52	452,493
2026-10-02	134.00	138.78	133.84	138.76	138.76	573,485
2026-10-01	137.09	137.10	133.61	134.29	134.29	667,336
2026-09-30	138.57	139.28	135.10	136.90	136.90	736,355
2026-09-29	138.84	141.00	137.87	139.34	139.34	758,489
2026-09-28	141.00	141.40	135.62	139.39	139.39	467,560
2026-09-25	138.00	142.62	137.99	142.48	142.48	646,745
2026-09-24	140.36	140.36	137.66	138.09	138.09	1,219,337
2026-09-23	140.99	142.69	139.76	139.83	139.83	548,305
2026-09-22	139.52	140.87	138.17	140.78	140.78	666,735
2026-09-21	136.96	140.67	136.94	140.64	140.64	633,852
2026-09-18	138.10	139.87	136.64	137.41	137.41	1,738,312
2026-09-17	138.88	139.55	135.41	139.29	139.29	507,901
2026-09-15	141.88	141.88	137.04	138.70	138.70	572,908
2026-09-14	139.39	141.14	138.97	140.44	140.44	418,299
2026-09-11	143.17	143.17	139.28	139.93	139.93	355,123
2026-09-10	140.93	142.13	140.30	140.65	140.65	322,897
2026-09-09	140.90	142.25	140.04	141.41	141.41	409,122
2026-09-08	141.00	141.69	140.00	140.17	140.17	286,433
2026-09-07	140.83	141.69	140.03	140.84	140.84	53,519
2026-09-04	141.94	143.85	140.14	140.67	140.67	251,684
2026-09-03	141.84	144.28	140.53	142.11	142.11	368,643
2026-09-02	137.45	142.23	137.45	141.83	141.83	302,517
2026-09-01	140.08	140.82	137.42	138.12	138.12	499,850
2026-08-31	141.48	142.49	139.93	140.97	140.97	2,286,244
2026-08-28	142.06	142.22	140.68	141.38	141.38	275,414
2026-08-27	141.48	142.61	140.43	142.34	142.34	384,071
2026-08-26	140.40	142.19	140.08	141.17	141.17	349,961
2026-08-25	138.06	139.87	137.49	139.52	139.52	527,723
2026-08-24	139.47	139.94	137.46	138.42	138.42	260,390
2026-08-21	135.45	140.35	135.45	138.20	138.20	376,649
2026-08-20	134.00	138.39	133.51	136.43	136.43	525,240
2026-08-19	133.85	135.46	133.46	133.61	133.61	553,285
2026-08-18	134.46	135.17	132.88	134.48	134.48	795,958
2026-08-17	133.22	134.54	132.31	134.54	134.54	339,725
2026-08-14	135.70	136.02	132.45	133.01	133.01	325,787
2026-08-13	137.15	137.36	134.85	134.93	134.93	534,921
2026-08-12	139.23	139.24	136.21	137.18	137.18	502,468
2026-08-11	142.78	142.78	136.88	137.07	137.07	442,263
2026-08-10	141.72	142.60	141.00	142.11	142.11	290,721
2026-08-07	144.10	145.00	141.69	143.83	143.83	404,483
2026-08-06	144.26	146.00	142.58	143.02	143.02	619,095
2026-08-05	144.71	147.95	142.69	143.08	143.08	692,452
2026-08-04	144.91	146.13	143.26	143.28	143.28	907,790
2026-08-03	142.85	145.47	141.50	145.47	145.47	755,954
2026-07-31	142.80	142.80	139.93	142.52	142.52	851,706
2026-07-30	137.05	142.93	137.03	141.77	141.77	754,927
2026-07-29	139.98	140.94	133.11	136.02	136.02	859,292
2026-07-28	134.15	140.74	125.17	139.19	139.19	1,528,480
2026-07-27	131.80	135.01	131.63	133.49	133.49	786,304
2026-07-24	127.50	132.12	127.49	131.71	131.71	576,142

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-07	5.0000 MXN
2025-11-26	3.3500 MXN
2025-05-09	4.6000 MXN
2024-11-27	3.8000 MXN
2024-05-07	3.8000 MXN
2023-11-27	3.8000 MXN
2023-05-05	3.8000 MXN
2022-04-08	4.0738 MXN
2021-05-04	5.5000 MXN
2019-04-08	3.5000 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.