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
2022-12-23	141.44	144.94	140.20	142.19	116.26	167,819
2022-12-22	144.42	144.42	138.08	140.27	114.69	179,819
2022-12-21	139.81	144.36	138.11	142.71	116.68	656,813
2022-12-20	140.51	141.83	139.01	140.45	114.83	264,351
2022-12-19	140.95	140.95	137.53	140.19	114.62	607,096
2022-12-16	137.68	140.49	137.65	139.86	114.35	1,005,191
2022-12-15	136.49	138.59	135.30	137.68	112.57	495,153
2022-12-14	135.63	138.22	134.32	136.10	111.28	536,284
2022-12-13	139.56	141.41	134.37	137.13	112.12	1,377,110
2022-12-09	142.25	142.25	138.51	139.07	113.71	171,982
2022-12-08	139.66	143.00	139.41	142.15	116.22	421,683
2022-12-07	139.89	143.46	137.65	138.35	113.12	534,533
2022-12-06	143.90	143.97	138.07	139.09	113.72	1,283,877
2022-12-05	143.88	143.88	140.68	141.43	115.64	779,375
2022-12-02	141.09	144.98	140.95	144.17	117.88	696,304
2022-12-01	142.21	143.06	140.41	141.89	116.01	415,471
2022-11-30	139.69	142.31	137.85	141.28	115.51	525,280
2022-11-29	142.82	143.85	137.39	139.76	114.27	538,098
2022-11-28	143.78	144.38	142.10	143.30	117.17	312,782
2022-11-25	142.60	144.19	141.20	142.74	116.71	162,905
2022-11-24	143.17	143.17	141.93	142.55	116.55	68,254
2022-11-23	141.04	145.80	140.37	143.92	117.67	394,343
2022-11-22	145.72	146.27	139.75	140.44	114.83	795,355
2022-11-18	145.15	146.79	141.88	144.02	117.75	211,502
2022-11-17	143.55	143.97	141.90	143.46	117.30	261,982
2022-11-16	144.01	146.31	140.00	142.97	116.90	197,228
2022-11-15	141.40	146.60	140.11	146.14	119.49	572,630
2022-11-14	141.11	143.37	138.00	139.00	113.65	936,918
2022-11-11	142.28	145.81	141.22	141.82	115.96	548,987
2022-11-10	142.82	145.06	141.63	142.19	116.26	993,832
2022-11-09	141.86	146.90	140.49	141.33	115.55	555,093
2022-11-08	145.42	146.75	141.21	142.06	116.15	752,563
2022-11-07	147.87	149.06	145.01	145.66	119.09	328,379
2022-11-04	145.00	150.66	144.33	147.04	120.22	536,991
2022-11-03	139.88	145.84	137.78	144.41	118.07	573,586
2022-11-01	139.02	142.00	138.34	139.39	113.97	264,419
2022-10-31	138.93	141.06	137.42	138.46	113.21	1,060,992
2022-10-28	136.53	140.00	136.45	138.89	113.56	354,966
2022-10-27	131.57	137.46	131.57	136.26	111.41	607,518
2022-10-26	132.39	133.02	129.06	131.76	107.73	548,178
2022-10-25	128.11	135.36	127.30	132.26	108.14	944,301
2022-10-24	126.93	128.27	125.07	126.14	103.13	427,547
2022-10-21	127.01	127.24	124.65	125.71	102.78	476,954
2022-10-20	128.00	129.99	124.42	126.29	103.26	922,550
2022-10-19	127.56	129.44	125.14	127.46	104.21	472,326
2022-10-18	130.00	130.00	124.63	126.95	103.80	420,682
2022-10-17	123.30	130.00	122.71	129.26	105.69	496,912
2022-10-14	122.74	122.97	119.54	122.06	99.799	310,446
2022-10-13	122.01	122.90	119.34	121.82	99.603	1,028,554
2022-10-12	120.68	122.20	119.83	121.13	99.039	774,565
2022-10-11	119.87	121.46	117.75	120.18	98.262	766,983
2022-10-10	120.00	120.60	117.97	119.58	97.771	83,425
2022-10-07	119.14	120.15	117.30	119.54	97.739	114,562
2022-10-06	122.99	123.72	118.00	119.62	97.804	378,238
2022-10-05	119.80	123.20	119.40	121.26	99.145	444,684
2022-10-04	115.74	120.35	114.90	119.51	97.714	384,437
2022-10-03	115.99	116.14	113.76	114.29	93.446	232,987
2022-09-30	114.18	115.48	111.93	113.53	92.825	993,489
2022-09-29	114.47	114.98	110.98	113.28	92.620	531,222
2022-09-28	109.87	114.33	108.19	113.78	93.029	568,136

← NewerPage 17 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.