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
2023-06-16	137.00	137.76	132.68	133.61	112.45	699,962
2023-06-15	136.25	139.09	135.41	138.80	116.82	793,423
2023-06-14	138.11	139.31	135.17	135.71	114.22	555,555
2023-06-13	137.64	139.09	136.49	138.24	116.35	397,954
2023-06-12	138.95	142.86	136.15	136.64	115.00	493,057
2023-06-09	136.96	139.92	136.32	138.79	116.81	1,396,234
2023-06-08	139.70	139.70	136.36	136.71	115.06	717,151
2023-06-07	138.26	139.86	136.53	137.78	115.96	829,042
2023-06-06	136.50	138.63	135.00	138.25	116.36	1,893,451
2023-06-05	134.77	137.04	134.40	135.91	114.39	851,144
2023-06-02	139.20	141.71	134.07	134.51	113.21	862,295
2023-06-01	137.44	140.11	135.03	138.11	116.24	242,456
2023-05-31	140.37	140.37	134.59	137.63	115.84	583,556
2023-05-30	143.78	143.78	138.64	140.24	118.03	1,229,721
2023-05-29	143.53	144.08	141.25	143.75	120.99	436,475
2023-05-26	142.57	144.50	141.89	143.34	120.64	977,938
2023-05-25	143.10	143.16	139.51	141.29	118.92	792,990
2023-05-24	142.69	143.87	141.24	143.43	120.72	776,274
2023-05-23	144.00	144.64	142.51	143.36	120.66	2,210,753
2023-05-22	142.18	144.34	142.18	144.00	121.20	651,547
2023-05-19	141.40	143.00	141.40	142.18	119.67	1,354,799
2023-05-18	142.05	142.16	140.21	141.61	119.19	1,211,400
2023-05-17	141.38	141.89	140.50	141.00	118.67	805,952
2023-05-16	142.14	143.23	139.74	141.27	118.90	1,282,637
2023-05-15	137.89	143.70	137.89	142.04	119.55	1,374,114
2023-05-12	138.52	139.87	137.36	139.25	117.20	1,211,944
2023-05-11	133.10	138.38	132.59	137.84	116.01	815,321
2023-05-10	131.23	133.72	131.23	133.06	111.99	592,379
2023-05-09	130.79	132.38	129.66	131.84	110.96	755,394
2023-05-08	133.00	133.14	127.28	130.25	109.63	1,080,360
2023-05-05	130.91	133.94	129.04	133.03	111.97	813,723
2023-05-04	134.06	134.72	133.00	133.09	108.82	905,800
2023-05-03	133.57	134.26	133.00	133.69	109.31	827,108
2023-05-02	130.90	134.36	130.82	133.95	109.52	909,785
2023-04-28	126.47	132.50	126.47	131.67	107.66	631,026
2023-04-27	120.75	126.76	120.63	126.40	103.35	434,164
2023-04-26	124.50	124.51	120.09	120.62	98.622	1,957,691
2023-04-25	131.18	131.18	123.55	124.20	101.55	744,968
2023-04-24	130.00	132.68	129.55	131.96	107.89	371,599
2023-04-21	132.54	132.54	129.23	130.09	106.36	269,843
2023-04-20	133.00	133.73	131.70	133.05	108.78	304,400
2023-04-19	133.00	134.75	131.67	133.09	108.82	564,507
2023-04-18	132.40	134.46	131.82	133.80	109.40	1,520,406
2023-04-17	132.81	133.00	130.19	131.78	107.75	453,658
2023-04-14	128.04	133.84	127.00	133.33	109.01	2,918,342
2023-04-13	131.02	131.45	127.47	127.90	104.57	1,369,489
2023-04-12	132.11	132.45	129.15	129.57	105.94	770,877
2023-04-11	131.50	135.88	130.73	131.21	107.28	468,005
2023-04-10	133.87	133.95	130.62	132.51	108.34	507,954
2023-04-05	134.92	135.48	131.82	132.52	108.35	380,087
2023-04-04	136.20	137.26	134.01	134.93	110.32	420,268
2023-04-03	137.68	138.95	134.75	135.94	111.15	474,927
2023-03-31	138.40	139.78	137.19	137.68	112.57	864,963
2023-03-30	137.05	137.25	135.89	136.91	111.94	946,313
2023-03-29	135.39	139.20	134.93	137.05	112.06	317,833
2023-03-28	136.27	138.58	134.16	135.73	110.98	330,848
2023-03-27	138.75	140.80	134.75	135.97	111.17	448,188
2023-03-24	141.88	141.88	138.61	139.32	113.91	1,096,047
2023-03-23	139.00	141.50	138.50	140.94	115.24	593,223
2023-03-22	139.06	141.28	138.53	139.65	114.18	225,730

← NewerPage 15 of 22 · 1,262 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.