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
2022-09-27	110.27	112.05	107.84	109.58	89.595	549,735
2022-09-26	111.83	113.20	109.15	110.06	89.987	805,939
2022-09-23	111.63	112.81	109.39	112.41	91.909	245,463
2022-09-22	113.50	114.48	110.07	110.81	90.601	601,761
2022-09-21	116.00	116.37	113.03	113.39	92.710	228,789
2022-09-20	117.78	119.44	115.01	115.68	94.582	580,126
2022-09-19	115.99	119.50	114.63	117.97	96.455	585,661
2022-09-15	115.40	115.40	109.21	113.32	92.653	416,116
2022-09-14	112.74	115.63	112.74	114.19	93.364	274,614
2022-09-13	112.00	115.82	110.61	112.38	91.884	505,917
2022-09-12	112.36	115.99	112.36	115.16	94.157	489,077
2022-09-09	112.00	114.32	110.72	112.33	91.843	496,526
2022-09-08	109.00	110.99	107.94	110.09	90.012	402,519
2022-09-07	108.73	110.59	106.09	109.74	89.726	275,786
2022-09-06	110.50	110.50	108.73	109.22	89.301	245,111
2022-09-05	109.98	109.98	108.63	109.15	89.243	31,112
2022-09-02	109.27	110.05	108.60	109.68	89.677	133,631
2022-09-01	108.61	110.18	108.00	109.09	89.194	301,949
2022-08-31	107.82	109.07	106.27	108.77	88.933	445,694
2022-08-30	109.63	109.63	106.02	107.18	87.633	259,987
2022-08-29	112.91	112.91	107.28	107.90	88.221	199,212
2022-08-26	113.32	115.16	112.15	112.97	92.367	492,249
2022-08-25	109.68	114.50	109.68	113.45	92.759	961,093
2022-08-24	106.90	111.49	106.90	110.04	89.971	553,324
2022-08-23	106.10	108.27	105.77	107.38	87.796	495,024
2022-08-22	106.13	107.95	104.81	105.88	86.570	333,988
2022-08-19	110.05	110.05	104.86	106.55	87.118	921,235
2022-08-18	112.10	112.10	107.87	110.00	89.938	791,508
2022-08-17	111.29	113.29	110.01	112.29	91.811	552,458
2022-08-16	108.34	112.11	107.80	111.76	91.377	1,920,144
2022-08-15	108.15	108.83	107.10	108.02	88.320	282,847
2022-08-12	108.15	111.06	107.31	109.93	89.881	604,776
2022-08-11	107.84	110.23	107.56	108.79	88.949	697,665
2022-08-10	109.46	111.46	107.61	108.07	88.360	414,609
2022-08-09	106.25	109.84	105.66	108.79	88.949	478,638
2022-08-08	104.03	107.73	104.03	106.78	87.306	225,082
2022-08-05	105.15	107.20	102.48	104.53	85.466	826,528
2022-08-04	105.59	111.72	105.40	105.67	86.398	1,433,537
2022-08-03	108.97	109.40	105.51	107.52	87.911	444,040
2022-08-02	109.00	109.94	107.90	108.60	88.794	404,209
2022-08-01	110.48	111.41	108.00	108.37	88.606	239,706
2022-07-29	111.37	112.64	108.60	111.37	91.059	707,402
2022-07-28	109.33	111.98	108.76	111.23	90.944	349,398
2022-07-27	105.72	109.60	105.10	109.22	89.301	842,931
2022-07-26	104.34	107.89	103.53	105.67	86.398	795,454
2022-07-25	103.88	106.98	103.43	106.20	86.831	134,455
2022-07-22	107.07	107.07	103.23	103.79	84.861	215,829
2022-07-21	104.01	106.44	102.99	106.11	86.758	667,330
2022-07-20	103.94	106.59	101.35	104.81	85.695	630,565
2022-07-19	103.66	105.99	103.30	105.33	86.120	742,347
2022-07-18	102.67	105.91	101.46	102.22	83.577	540,976
2022-07-15	99.760	102.14	98.730	101.18	82.727	522,146
2022-07-14	98.700	99.830	97.170	99.120	81.043	238,747
2022-07-13	100.34	100.47	96.160	98.790	80.773	620,797
2022-07-12	101.31	101.80	99.320	99.760	81.566	406,870
2022-07-11	99.900	101.99	99.300	101.42	82.923	253,312
2022-07-08	97.800	100.97	97.500	99.810	81.607	495,941
2022-07-07	99.370	99.370	96.810	97.390	79.628	160,428
2022-07-06	99.290	99.290	95.630	97.870	80.021	418,304
2022-07-05	97.590	98.990	95.570	98.660	80.667	495,817

← NewerPage 18 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.