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
2023-03-21	135.00	140.49	135.00	139.72	114.24	891,433
2023-03-17	136.67	137.67	131.53	133.15	108.87	1,738,518
2023-03-16	136.92	137.49	132.69	136.02	111.21	788,394
2023-03-15	146.98	146.98	134.40	135.79	111.02	508,242
2023-03-14	149.56	149.90	143.08	146.49	119.77	483,131
2023-03-13	151.06	151.06	139.94	148.66	121.55	378,962
2023-03-10	156.99	156.99	149.14	151.60	123.95	256,129
2023-03-09	157.40	157.40	153.99	156.75	128.16	158,708
2023-03-08	156.26	157.65	154.38	156.99	128.36	331,787
2023-03-07	158.95	159.35	153.55	154.14	126.03	130,963
2023-03-06	157.22	159.23	157.22	158.18	129.33	117,285
2023-03-03	153.98	158.52	153.82	157.25	128.57	175,368
2023-03-02	157.47	157.47	152.04	153.50	125.50	170,620
2023-03-01	152.13	158.43	152.13	157.28	128.60	388,904
2023-02-28	152.51	153.51	151.70	152.13	124.38	376,018
2023-02-27	154.96	155.54	153.08	154.03	125.94	144,964
2023-02-24	154.87	155.16	151.94	154.35	126.20	325,816
2023-02-23	155.97	158.12	155.50	156.72	128.14	222,647
2023-02-22	155.92	157.83	153.81	154.88	126.63	413,189
2023-02-21	163.60	163.60	154.17	155.46	127.11	134,041
2023-02-20	162.27	164.76	160.51	162.83	133.13	73,363
2023-02-17	163.36	165.02	159.42	162.65	132.99	120,003
2023-02-16	160.27	164.90	158.93	163.31	133.53	413,497
2023-02-15	159.95	160.23	157.39	159.87	130.71	476,165
2023-02-14	161.50	161.82	157.31	158.23	129.37	465,136
2023-02-13	160.00	162.37	157.60	161.18	131.78	469,606
2023-02-10	159.91	161.36	157.35	160.09	130.89	240,584
2023-02-09	161.85	161.85	157.55	159.96	130.79	897,538
2023-02-08	163.17	165.15	160.25	161.68	132.19	1,147,518
2023-02-07	164.00	165.38	161.91	164.83	134.77	770,434
2023-02-03	165.95	165.95	162.30	164.66	134.63	376,273
2023-02-02	165.24	165.57	162.95	164.47	134.47	648,387
2023-02-01	162.79	165.64	162.00	164.66	134.63	825,646
2023-01-31	156.11	163.32	155.65	162.47	132.84	680,891
2023-01-30	162.36	162.36	158.23	158.87	129.90	447,030
2023-01-27	166.39	166.39	161.48	162.12	132.55	475,495
2023-01-26	170.58	170.58	163.70	166.05	135.77	599,447
2023-01-25	159.99	165.20	158.60	163.90	134.01	871,485
2023-01-24	159.50	161.72	156.83	159.80	130.66	609,334
2023-01-23	156.00	158.99	154.32	158.19	129.34	1,000,970
2023-01-20	153.96	156.06	152.72	155.17	126.87	241,808
2023-01-19	151.88	154.15	151.55	153.39	125.41	346,716
2023-01-18	151.00	155.37	151.00	152.82	124.95	1,808,152
2023-01-17	153.68	153.76	150.43	151.94	124.23	527,653
2023-01-16	151.17	155.20	150.96	152.49	124.68	206,663
2023-01-13	154.97	154.97	148.65	150.58	123.12	599,201
2023-01-12	152.14	157.05	152.14	154.29	126.15	707,185
2023-01-11	148.24	153.43	148.17	151.61	123.96	686,347
2023-01-10	149.59	151.97	147.52	147.94	120.96	848,332
2023-01-09	148.56	154.81	148.39	150.28	122.87	258,443
2023-01-06	145.05	149.83	141.75	148.12	121.11	333,561
2023-01-05	141.36	145.32	141.36	144.46	118.11	337,993
2023-01-04	137.00	143.37	136.39	142.00	116.10	217,585
2023-01-03	141.56	141.57	135.12	135.99	111.19	382,168
2023-01-02	139.95	145.07	138.31	141.62	115.79	39,039
2022-12-30	140.94	141.13	137.24	140.09	114.54	194,318
2022-12-29	143.33	143.33	139.31	140.32	114.73	105,384
2022-12-28	143.79	143.79	141.50	142.26	116.31	379,246
2022-12-27	144.90	144.90	141.87	142.78	116.74	144,663
2022-12-26	142.91	142.91	141.50	141.50	115.69	5,489

← NewerPage 16 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.