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
2024-03-01	159.39	162.94	158.80	161.88	139.80	525,653
2024-02-29	158.96	160.75	156.52	159.03	137.34	1,039,942
2024-02-28	164.15	165.05	157.81	158.45	136.84	554,987
2024-02-27	163.75	166.14	162.68	164.94	142.44	754,910
2024-02-26	166.30	167.03	164.00	164.53	142.09	1,608,243
2024-02-23	164.45	166.55	164.00	165.38	142.82	1,233,503
2024-02-22	164.00	165.90	162.99	163.97	141.60	684,507
2024-02-21	164.05	164.36	163.12	163.64	141.32	610,986
2024-02-20	162.99	165.48	162.53	163.32	141.04	1,179,307
2024-02-19	164.02	165.00	162.76	164.80	142.32	105,780
2024-02-16	160.98	165.00	160.98	164.24	141.84	814,425
2024-02-15	160.56	163.00	159.77	162.56	140.39	1,304,232
2024-02-14	162.02	163.59	160.09	160.85	138.91	255,094
2024-02-13	165.00	167.64	160.02	161.01	139.05	747,514
2024-02-12	168.50	169.83	164.35	165.10	142.58	673,563
2024-02-09	165.73	172.00	165.73	168.31	145.35	1,058,082
2024-02-08	166.58	169.46	164.83	167.13	144.33	1,485,653
2024-02-07	162.44	167.95	161.03	166.56	143.84	2,226,173
2024-02-06	160.75	164.80	160.75	162.03	139.93	1,231,135
2024-02-02	161.56	162.00	159.05	161.92	139.83	414,403
2024-02-01	161.08	162.45	156.84	159.96	138.14	382,064
2024-01-31	161.24	162.67	158.93	159.75	137.96	363,941
2024-01-30	159.87	162.57	158.75	161.51	139.48	1,052,724
2024-01-29	159.99	160.09	158.52	158.92	137.24	900,776
2024-01-26	155.68	162.09	155.68	159.79	137.99	1,372,398
2024-01-25	153.24	157.90	152.73	157.12	135.69	1,288,012
2024-01-24	153.87	154.50	153.63	154.14	133.11	1,176,244
2024-01-23	152.14	154.37	152.14	152.94	132.08	1,107,121
2024-01-22	150.52	155.48	150.52	154.01	133.00	886,153
2024-01-19	152.19	153.61	151.76	152.69	131.86	1,616,471
2024-01-18	152.33	154.48	150.08	152.25	131.48	729,044
2024-01-17	153.74	155.26	150.51	151.66	130.97	833,628
2024-01-16	155.40	155.43	152.28	154.93	133.80	1,768,009
2024-01-15	154.96	157.28	154.14	156.38	135.05	33,067
2024-01-12	156.03	156.80	154.07	154.73	133.62	286,682
2024-01-11	154.46	156.66	154.13	156.18	134.88	1,098,391
2024-01-10	155.25	155.81	152.10	154.14	133.11	1,492,945
2024-01-09	157.56	157.56	152.83	154.61	133.52	792,845
2024-01-08	158.12	161.67	157.09	157.86	136.33	838,675
2024-01-05	155.52	162.32	155.52	162.07	139.96	531,354
2024-01-04	155.55	158.47	154.55	155.71	134.47	535,986
2024-01-03	159.60	161.22	155.14	156.07	134.78	755,315
2024-01-02	162.38	162.38	158.65	159.82	138.02	211,442
2023-12-29	162.42	162.43	160.61	162.27	140.14	115,152
2023-12-28	162.30	163.09	160.42	162.10	139.99	390,855
2023-12-27	163.30	163.31	161.75	162.21	140.08	316,995
2023-12-26	161.62	163.85	161.60	162.42	140.27	89,753
2023-12-22	161.59	163.99	160.42	161.63	139.58	1,542,163
2023-12-21	159.05	161.37	157.73	160.11	138.27	1,257,341
2023-12-20	158.77	160.56	156.53	157.33	135.87	875,345
2023-12-19	162.00	162.70	157.83	158.27	136.68	1,174,183
2023-12-18	160.49	164.78	158.52	159.61	137.84	1,015,277
2023-12-15	164.48	168.44	159.02	161.14	139.16	3,196,052
2023-12-14	156.00	165.83	156.00	165.09	142.57	2,031,180
2023-12-13	153.29	155.92	152.16	154.98	133.84	1,607,342
2023-12-11	153.32	155.93	151.68	152.38	131.59	1,039,920
2023-12-08	150.07	151.92	147.99	150.92	130.33	1,276,701
2023-12-07	149.25	150.67	148.00	149.29	128.93	937,647
2023-12-06	148.36	149.94	148.00	149.50	129.11	1,359,921
2023-12-05	150.00	150.05	147.73	148.36	128.12	984,942

← NewerPage 12 of 21 · 1,258 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.