Regional S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 144.40 | 147.91 | 142.79 | 145.57 | 128.80 | 654,049 |
| 2024-05-29 | 141.99 | 145.32 | 140.63 | 144.32 | 127.69 | 598,250 |
| 2024-05-28 | 141.01 | 144.53 | 139.34 | 141.99 | 125.63 | 611,056 |
| 2024-05-27 | 145.29 | 145.65 | 143.02 | 145.16 | 128.44 | 173,484 |
| 2024-05-24 | 145.69 | 145.69 | 143.46 | 144.78 | 128.10 | 499,523 |
| 2024-05-23 | 147.31 | 148.63 | 144.27 | 145.74 | 128.95 | 237,731 |
| 2024-05-22 | 145.50 | 150.15 | 145.50 | 147.86 | 130.83 | 544,559 |
| 2024-05-21 | 152.51 | 152.51 | 145.00 | 145.41 | 128.66 | 959,350 |
| 2024-05-20 | 154.64 | 156.20 | 152.87 | 153.48 | 135.80 | 335,730 |
| 2024-05-17 | 157.01 | 158.71 | 155.00 | 155.37 | 137.47 | 310,852 |
| 2024-05-16 | 158.80 | 158.80 | 154.96 | 156.76 | 138.70 | 252,510 |
| 2024-05-15 | 154.18 | 158.80 | 154.18 | 157.98 | 139.78 | 1,035,197 |
| 2024-05-14 | 156.18 | 156.18 | 152.05 | 153.89 | 136.16 | 531,562 |
| 2024-05-13 | 156.00 | 157.94 | 154.00 | 156.18 | 138.19 | 664,234 |
| 2024-05-10 | 155.66 | 158.08 | 155.08 | 155.80 | 137.85 | 168,922 |
| 2024-05-09 | 154.57 | 156.14 | 153.53 | 155.29 | 137.40 | 435,917 |
| 2024-05-08 | 157.01 | 157.01 | 153.84 | 155.29 | 137.40 | 360,079 |
| 2024-05-07 | 157.05 | 158.09 | 155.04 | 156.64 | 138.60 | 612,466 |
| 2024-05-06 | 159.81 | 161.21 | 157.08 | 158.56 | 136.93 | 510,515 |
| 2024-05-03 | 159.80 | 162.15 | 159.00 | 159.80 | 138.00 | 421,341 |
| 2024-05-02 | 154.10 | 160.87 | 154.09 | 160.00 | 138.18 | 462,330 |
| 2024-04-30 | 152.70 | 156.48 | 152.70 | 154.72 | 133.62 | 690,862 |
| 2024-04-29 | 154.24 | 155.61 | 152.28 | 152.90 | 132.04 | 584,934 |
| 2024-04-26 | 151.00 | 154.50 | 150.69 | 154.36 | 133.30 | 225,405 |
| 2024-04-25 | 150.57 | 151.96 | 149.60 | 150.67 | 130.12 | 654,271 |
| 2024-04-24 | 150.51 | 153.00 | 149.95 | 151.54 | 130.87 | 690,980 |
| 2024-04-23 | 155.00 | 157.49 | 149.04 | 149.99 | 129.53 | 1,133,505 |
| 2024-04-22 | 149.10 | 155.44 | 149.10 | 154.95 | 133.81 | 996,439 |
| 2024-04-19 | 151.45 | 151.84 | 148.61 | 149.09 | 128.75 | 311,273 |
| 2024-04-18 | 152.28 | 153.10 | 150.24 | 151.07 | 130.46 | 398,792 |
| 2024-04-17 | 154.54 | 155.93 | 151.88 | 152.40 | 131.61 | 437,792 |
| 2024-04-16 | 155.24 | 155.24 | 151.84 | 153.67 | 132.71 | 399,030 |
| 2024-04-15 | 155.80 | 158.73 | 154.05 | 154.57 | 133.49 | 435,345 |
| 2024-04-12 | 154.69 | 156.85 | 150.09 | 156.27 | 134.95 | 1,184,007 |
| 2024-04-11 | 155.39 | 156.57 | 152.70 | 155.68 | 134.44 | 1,860,941 |
| 2024-04-10 | 158.71 | 159.79 | 154.02 | 156.22 | 134.91 | 338,047 |
| 2024-04-09 | 161.96 | 163.96 | 159.57 | 160.04 | 138.21 | 501,401 |
| 2024-04-08 | 162.05 | 162.83 | 161.31 | 161.71 | 139.65 | 741,726 |
| 2024-04-05 | 163.65 | 164.75 | 161.36 | 162.05 | 139.95 | 902,158 |
| 2024-04-04 | 164.17 | 167.48 | 163.53 | 163.95 | 141.59 | 1,027,407 |
| 2024-04-03 | 164.29 | 165.84 | 162.56 | 164.05 | 141.67 | 530,697 |
| 2024-04-02 | 164.65 | 165.85 | 161.63 | 163.59 | 141.28 | 429,743 |
| 2024-04-01 | 163.68 | 166.03 | 162.65 | 164.13 | 141.74 | 339,335 |
| 2024-03-27 | 164.13 | 165.00 | 161.53 | 163.69 | 141.36 | 221,959 |
| 2024-03-26 | 160.50 | 163.90 | 160.00 | 163.64 | 141.32 | 718,402 |
| 2024-03-25 | 159.86 | 162.84 | 159.67 | 160.90 | 138.95 | 278,451 |
| 2024-03-22 | 160.49 | 161.80 | 158.06 | 161.14 | 139.16 | 731,613 |
| 2024-03-21 | 159.93 | 162.98 | 158.25 | 159.76 | 137.97 | 201,716 |
| 2024-03-20 | 159.06 | 162.03 | 157.96 | 160.73 | 138.81 | 695,207 |
| 2024-03-19 | 167.68 | 167.68 | 158.57 | 159.59 | 137.82 | 553,948 |
| 2024-03-15 | 164.24 | 172.16 | 163.78 | 168.53 | 145.54 | 1,985,199 |
| 2024-03-14 | 161.90 | 165.36 | 161.26 | 163.96 | 141.60 | 930,359 |
| 2024-03-13 | 160.10 | 163.52 | 160.10 | 161.89 | 139.81 | 770,374 |
| 2024-03-12 | 161.56 | 161.56 | 159.53 | 160.78 | 138.85 | 886,052 |
| 2024-03-11 | 162.44 | 162.75 | 160.93 | 161.77 | 139.70 | 874,011 |
| 2024-03-08 | 160.00 | 165.00 | 159.18 | 162.15 | 140.03 | 864,072 |
| 2024-03-07 | 159.21 | 161.33 | 157.81 | 160.01 | 138.18 | 2,225,039 |
| 2024-03-06 | 163.25 | 163.25 | 157.94 | 158.57 | 136.94 | 977,189 |
| 2024-03-05 | 160.54 | 163.35 | 160.02 | 162.54 | 140.37 | 573,725 |
| 2024-03-04 | 162.03 | 162.64 | 159.57 | 160.48 | 138.59 | 463,581 |
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.