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
2023-09-07	123.39	123.39	120.85	121.72	102.45	244,192
2023-09-06	124.00	124.60	122.96	123.39	103.85	680,333
2023-09-05	125.44	125.55	123.31	123.91	104.29	672,161
2023-09-04	125.66	125.93	124.82	124.97	105.18	245,906
2023-09-01	125.25	125.93	123.69	124.97	105.18	680,973
2023-08-31	126.47	126.90	124.34	125.19	105.37	527,594
2023-08-30	126.15	126.74	124.69	126.00	106.05	652,721
2023-08-29	124.52	127.00	124.52	126.38	106.37	514,211
2023-08-28	124.96	125.93	122.93	124.51	104.79	660,322
2023-08-25	122.27	125.56	121.52	124.45	104.74	654,386
2023-08-24	124.01	124.01	121.97	122.71	103.28	561,364
2023-08-23	122.38	128.35	121.66	123.95	104.32	3,137,939
2023-08-22	122.62	123.04	119.74	122.38	103.00	663,137
2023-08-21	124.22	124.22	121.08	122.61	103.20	599,091
2023-08-18	123.01	124.06	121.12	123.81	104.21	255,483
2023-08-17	123.61	124.25	121.12	123.17	103.67	1,817,001
2023-08-16	124.85	125.84	122.76	123.35	103.82	1,474,833
2023-08-15	126.40	126.40	123.48	124.73	104.98	490,025
2023-08-14	127.51	127.92	124.34	126.49	106.46	565,398
2023-08-11	125.10	128.27	124.96	127.54	107.34	1,165,300
2023-08-10	125.27	126.87	123.53	124.74	104.99	1,291,214
2023-08-09	126.70	126.70	121.85	125.11	105.30	1,162,537
2023-08-08	128.41	128.41	122.16	125.36	105.51	1,066,009
2023-08-07	129.99	130.75	127.38	128.68	108.30	576,975
2023-08-04	127.16	131.50	127.10	130.24	109.62	761,270
2023-08-03	123.85	127.49	122.06	126.70	106.64	2,299,823
2023-08-02	125.55	126.51	123.40	123.85	104.24	591,708
2023-08-01	130.94	131.09	127.45	128.76	108.37	630,139
2023-07-31	133.40	133.45	129.62	130.45	109.79	770,554
2023-07-28	133.75	134.48	132.43	133.96	112.75	765,398
2023-07-27	132.88	133.63	131.66	133.27	112.17	741,564
2023-07-26	131.99	133.24	131.05	132.88	111.84	1,158,604
2023-07-25	129.93	132.00	129.74	131.74	110.88	390,322
2023-07-24	130.20	130.81	128.34	129.81	109.25	153,770
2023-07-21	131.65	131.97	129.26	130.44	109.79	218,388
2023-07-20	131.98	132.00	130.24	131.26	110.48	343,257
2023-07-19	132.68	132.68	131.31	131.95	111.06	680,795
2023-07-18	131.64	132.70	130.94	131.91	111.02	778,605
2023-07-17	130.69	132.53	130.49	131.94	111.05	510,897
2023-07-14	132.50	132.50	130.11	131.60	110.76	499,613
2023-07-13	128.91	132.24	128.57	131.96	111.06	465,786
2023-07-12	126.84	128.88	126.40	128.50	108.15	800,518
2023-07-11	123.34	127.72	123.08	127.14	107.01	1,528,644
2023-07-10	124.10	125.32	121.79	124.66	104.92	1,778,068
2023-07-07	123.01	124.32	122.47	124.09	104.44	411,547
2023-07-06	125.43	125.43	118.72	121.97	102.66	1,231,408
2023-07-05	124.82	125.56	124.05	124.37	104.68	946,406
2023-07-04	125.96	126.97	124.39	124.82	105.06	309,432
2023-07-03	124.01	125.99	123.78	125.27	105.43	596,996
2023-06-30	125.15	126.68	122.97	124.02	104.38	1,139,364
2023-06-29	123.87	126.50	123.50	125.17	105.35	698,046
2023-06-28	125.14	125.14	122.01	123.31	103.78	606,948
2023-06-27	124.77	125.20	123.43	124.52	104.80	916,398
2023-06-26	122.66	125.00	122.66	124.78	105.02	1,075,589
2023-06-23	125.06	125.07	120.02	122.67	103.25	975,893
2023-06-22	127.02	128.58	124.66	125.04	105.24	424,906
2023-06-21	131.17	131.22	126.95	127.60	107.39	507,831
2023-06-20	135.51	135.51	130.94	131.16	110.39	937,196
2023-06-19	134.65	135.80	133.65	135.47	114.02	99,583
2023-06-16	137.00	137.76	132.68	133.61	112.45	699,962

← NewerPage 14 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.