Regional S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 130.06 | 132.00 | 127.54 | 128.26 | 113.48 | 839,594 |
| 2024-08-21 | 132.15 | 132.99 | 129.43 | 129.76 | 114.81 | 770,032 |
| 2024-08-20 | 133.53 | 133.55 | 130.07 | 131.28 | 116.16 | 171,829 |
| 2024-08-19 | 131.45 | 134.00 | 130.63 | 133.71 | 118.31 | 668,471 |
| 2024-08-16 | 130.32 | 132.48 | 130.00 | 132.11 | 116.89 | 572,677 |
| 2024-08-15 | 128.80 | 131.26 | 128.67 | 129.66 | 114.72 | 1,119,359 |
| 2024-08-14 | 127.04 | 130.02 | 125.91 | 128.08 | 113.33 | 634,389 |
| 2024-08-13 | 127.25 | 129.56 | 126.77 | 128.45 | 113.65 | 469,871 |
| 2024-08-12 | 127.50 | 128.76 | 126.44 | 127.00 | 112.37 | 215,217 |
| 2024-08-09 | 127.24 | 128.00 | 126.10 | 127.50 | 112.81 | 628,787 |
| 2024-08-08 | 127.15 | 128.30 | 126.21 | 126.73 | 112.13 | 670,718 |
| 2024-08-07 | 125.46 | 128.28 | 123.68 | 126.52 | 111.95 | 263,386 |
| 2024-08-06 | 125.50 | 126.86 | 122.55 | 124.74 | 110.37 | 804,004 |
| 2024-08-05 | 129.36 | 129.36 | 124.17 | 124.59 | 110.24 | 262,739 |
| 2024-08-02 | 130.39 | 130.39 | 128.54 | 129.52 | 114.60 | 339,087 |
| 2024-08-01 | 135.99 | 136.00 | 130.21 | 131.11 | 116.01 | 420,611 |
| 2024-07-31 | 130.36 | 135.53 | 130.32 | 135.22 | 119.64 | 521,719 |
| 2024-07-30 | 131.05 | 132.95 | 129.77 | 130.35 | 115.33 | 419,322 |
| 2024-07-29 | 133.61 | 136.41 | 128.47 | 129.82 | 114.86 | 336,580 |
| 2024-07-26 | 132.71 | 134.44 | 131.96 | 133.91 | 118.48 | 402,450 |
| 2024-07-25 | 136.47 | 136.47 | 131.05 | 132.57 | 117.30 | 501,150 |
| 2024-07-24 | 137.55 | 137.80 | 135.03 | 135.39 | 119.79 | 556,447 |
| 2024-07-23 | 137.16 | 140.88 | 137.16 | 137.70 | 121.84 | 823,701 |
| 2024-07-22 | 141.14 | 144.25 | 140.82 | 141.87 | 125.53 | 352,113 |
| 2024-07-19 | 137.39 | 143.48 | 137.00 | 140.97 | 124.73 | 937,744 |
| 2024-07-18 | 144.46 | 144.46 | 135.31 | 138.10 | 122.19 | 2,089,436 |
| 2024-07-17 | 142.08 | 146.48 | 142.08 | 144.50 | 127.85 | 689,874 |
| 2024-07-16 | 145.27 | 145.81 | 144.00 | 145.40 | 128.65 | 341,194 |
| 2024-07-15 | 146.26 | 146.26 | 143.44 | 143.87 | 127.30 | 166,522 |
| 2024-07-12 | 144.20 | 145.60 | 143.50 | 145.20 | 128.47 | 653,481 |
| 2024-07-11 | 143.46 | 146.18 | 142.87 | 144.01 | 127.42 | 377,230 |
| 2024-07-10 | 141.23 | 145.19 | 141.17 | 144.20 | 127.59 | 439,428 |
| 2024-07-09 | 141.38 | 142.80 | 140.12 | 141.02 | 124.77 | 475,379 |
| 2024-07-08 | 138.10 | 142.88 | 136.99 | 142.10 | 125.73 | 534,110 |
| 2024-07-05 | 138.19 | 140.00 | 137.04 | 138.79 | 122.80 | 367,283 |
| 2024-07-04 | 137.93 | 139.35 | 137.45 | 138.10 | 122.19 | 168,665 |
| 2024-07-03 | 132.44 | 139.97 | 132.44 | 138.93 | 122.93 | 336,332 |
| 2024-07-02 | 135.38 | 137.97 | 133.08 | 135.83 | 120.18 | 775,135 |
| 2024-07-01 | 137.49 | 140.00 | 137.36 | 138.35 | 122.41 | 540,279 |
| 2024-06-28 | 134.56 | 138.05 | 134.56 | 136.52 | 120.79 | 702,495 |
| 2024-06-27 | 137.40 | 137.40 | 131.66 | 134.26 | 118.79 | 591,535 |
| 2024-06-26 | 132.98 | 139.50 | 129.02 | 137.41 | 121.58 | 731,246 |
| 2024-06-25 | 131.15 | 134.91 | 126.01 | 133.44 | 118.07 | 702,597 |
| 2024-06-24 | 133.20 | 133.39 | 129.71 | 131.88 | 116.69 | 583,825 |
| 2024-06-21 | 133.77 | 133.79 | 129.90 | 132.64 | 117.36 | 3,996,619 |
| 2024-06-20 | 132.84 | 132.84 | 130.09 | 131.99 | 116.78 | 512,917 |
| 2024-06-19 | 132.48 | 133.77 | 132.00 | 132.83 | 117.53 | 95,199 |
| 2024-06-18 | 129.00 | 133.19 | 129.00 | 132.25 | 117.01 | 541,193 |
| 2024-06-17 | 127.00 | 129.90 | 127.00 | 128.60 | 113.79 | 716,405 |
| 2024-06-14 | 127.35 | 127.55 | 125.28 | 126.95 | 112.33 | 448,591 |
| 2024-06-13 | 129.80 | 129.81 | 125.24 | 127.78 | 113.06 | 2,276,057 |
| 2024-06-12 | 134.10 | 134.95 | 128.51 | 129.80 | 114.85 | 1,176,390 |
| 2024-06-11 | 135.86 | 137.98 | 134.04 | 135.14 | 119.57 | 1,358,302 |
| 2024-06-10 | 136.72 | 136.96 | 133.38 | 135.12 | 119.55 | 560,618 |
| 2024-06-07 | 141.93 | 142.25 | 134.67 | 135.03 | 119.47 | 958,242 |
| 2024-06-06 | 132.96 | 144.98 | 132.96 | 139.76 | 123.66 | 1,533,110 |
| 2024-06-05 | 129.16 | 133.80 | 128.23 | 132.94 | 117.63 | 2,005,369 |
| 2024-06-04 | 131.81 | 132.00 | 127.57 | 129.00 | 114.14 | 996,669 |
| 2024-06-03 | 146.56 | 146.56 | 121.02 | 127.56 | 112.87 | 1,163,761 |
| 2024-05-31 | 146.31 | 147.50 | 145.05 | 147.32 | 130.35 | 832,462 |
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.