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
2023-12-04	146.84	151.76	146.84	149.28	128.92	1,293,946
2023-12-01	149.75	151.99	142.01	146.02	126.10	1,611,856
2023-11-30	150.38	152.21	148.59	149.44	129.06	1,360,447
2023-11-29	151.46	154.18	149.58	150.55	130.01	1,193,844
2023-11-28	149.55	151.00	148.97	150.10	129.63	1,189,769
2023-11-27	146.79	150.33	146.79	149.03	128.70	1,032,888
2023-11-24	147.48	150.05	147.41	149.55	125.87	172,252
2023-11-23	149.98	151.69	147.53	150.87	126.98	301,365
2023-11-22	147.39	150.00	146.99	149.54	125.86	448,167
2023-11-21	147.91	149.04	146.06	148.65	125.11	943,926
2023-11-17	146.23	149.06	145.97	147.95	124.52	1,162,175
2023-11-16	146.53	147.50	144.10	145.86	122.76	1,074,940
2023-11-15	141.54	148.16	139.69	147.58	124.21	1,306,108
2023-11-14	139.19	143.23	138.41	142.14	119.63	1,353,865
2023-11-13	140.51	140.83	138.03	139.00	116.99	367,468
2023-11-10	142.00	143.98	139.05	140.49	118.24	411,150
2023-11-09	143.86	144.40	141.88	142.24	119.72	230,672
2023-11-08	142.75	144.98	142.75	143.86	121.08	415,635
2023-11-07	143.83	144.56	142.95	144.08	121.27	549,685
2023-11-06	143.98	145.87	142.46	143.41	120.70	910,027
2023-11-03	138.20	144.97	136.15	141.46	119.06	1,384,082
2023-11-01	137.02	137.02	134.14	135.21	113.80	967,053
2023-10-31	137.65	138.36	136.57	137.15	115.43	1,443,693
2023-10-30	136.02	138.34	135.40	137.83	116.00	326,629
2023-10-27	136.00	140.08	136.00	136.83	115.16	686,194
2023-10-26	134.00	136.89	132.88	135.85	114.34	588,626
2023-10-25	129.87	135.12	129.85	134.16	112.92	932,415
2023-10-24	126.65	131.22	126.65	129.97	109.39	2,308,144
2023-10-23	123.20	125.94	120.75	125.56	105.68	866,223
2023-10-20	128.11	128.11	122.87	123.35	103.82	1,351,919
2023-10-19	127.37	129.96	125.42	127.77	107.54	1,129,592
2023-10-18	130.04	131.25	126.71	127.46	107.28	2,410,614
2023-10-17	131.74	132.05	130.00	130.32	109.68	730,382
2023-10-16	132.53	133.84	131.43	131.85	110.97	672,252
2023-10-13	133.95	134.84	131.82	132.54	111.55	1,078,837
2023-10-12	138.34	138.34	133.19	133.95	112.74	1,267,373
2023-10-11	134.09	140.09	133.86	138.60	116.65	1,587,862
2023-10-10	129.93	135.94	129.24	135.04	113.66	1,205,323
2023-10-09	128.20	132.83	126.62	128.58	108.22	857,285
2023-10-06	126.10	128.95	125.00	128.05	107.77	822,578
2023-10-05	125.38	126.77	121.51	125.76	105.85	634,023
2023-10-04	125.76	126.91	122.60	125.88	105.95	741,361
2023-10-03	124.60	128.81	122.79	125.95	106.01	713,515
2023-10-02	125.22	125.83	122.50	124.59	104.86	807,930
2023-09-29	125.30	125.73	124.48	125.17	105.35	903,848
2023-09-28	122.96	125.83	122.26	125.25	105.42	734,668
2023-09-27	124.67	125.73	123.03	123.39	103.85	1,041,690
2023-09-26	124.57	126.55	124.07	124.70	104.95	664,159
2023-09-25	127.32	127.32	123.68	124.08	104.43	648,881
2023-09-22	127.54	128.79	126.78	127.29	107.13	555,083
2023-09-21	127.93	129.63	126.78	127.59	107.39	1,023,084
2023-09-20	127.09	128.65	125.29	127.48	107.29	871,489
2023-09-19	123.78	128.94	123.44	126.58	106.54	640,128
2023-09-18	122.90	123.51	121.51	123.09	103.60	649,984
2023-09-15	122.28	123.65	121.54	123.07	103.58	618,428
2023-09-14	121.95	123.04	121.02	122.36	102.98	687,225
2023-09-13	123.14	123.69	121.46	121.97	102.66	950,067
2023-09-12	120.60	124.60	120.01	123.14	103.64	895,158
2023-09-11	121.39	121.43	120.00	120.28	101.23	192,103
2023-09-08	121.76	122.50	120.03	121.13	101.95	916,928

← NewerPage 13 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.