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
2022-07-04	97.670	97.670	96.050	97.160	79.440	303,343
2022-07-01	95.470	97.520	94.870	96.940	79.260	955,114
2022-06-30	96.440	96.440	94.220	95.090	77.748	1,279,515
2022-06-29	99.090	99.090	94.580	97.100	79.391	597,605
2022-06-28	102.00	102.00	97.370	98.540	80.568	679,693
2022-06-27	102.12	102.13	98.050	100.16	81.893	505,276
2022-06-24	101.10	102.25	100.47	101.04	82.613	331,316
2022-06-23	103.00	103.00	100.61	100.88	82.482	327,516
2022-06-22	104.46	105.08	101.46	102.02	83.414	753,880
2022-06-21	103.83	104.51	102.88	104.01	85.041	703,317
2022-06-20	103.87	104.09	102.83	103.22	84.395	34,892
2022-06-17	102.97	104.64	101.05	103.88	84.935	587,662
2022-06-16	107.27	108.00	100.15	101.52	83.005	932,689
2022-06-15	109.79	110.05	107.69	108.52	88.728	341,740
2022-06-14	106.84	110.36	105.98	108.99	89.113	1,185,949
2022-06-13	109.00	109.83	104.49	106.36	86.962	1,131,202
2022-06-10	112.53	112.64	109.27	110.44	90.298	388,071
2022-06-09	113.62	113.89	111.15	112.90	92.310	375,016
2022-06-08	111.51	113.72	110.24	112.25	91.778	593,306
2022-06-07	113.94	115.59	111.52	112.81	92.236	693,894
2022-06-06	114.79	116.22	113.59	114.45	93.577	878,521
2022-06-03	116.85	116.99	109.97	113.85	93.086	874,994
2022-06-02	118.50	118.50	113.07	116.71	95.425	897,265
2022-06-01	114.08	119.93	114.08	118.09	96.553	1,063,088
2022-05-31	122.32	122.32	112.40	114.06	93.258	2,514,050
2022-05-30	123.45	123.91	121.01	121.81	99.595	61,627
2022-05-27	119.21	123.55	119.21	121.92	99.684	1,002,349
2022-05-26	121.99	121.99	118.90	119.15	97.420	1,235,013
2022-05-25	122.00	122.00	120.52	121.22	99.112	552,330
2022-05-24	121.22	123.48	119.90	121.91	99.676	946,554
2022-05-23	124.57	125.83	121.26	121.96	99.717	834,712
2022-05-20	121.63	124.98	121.63	123.79	101.21	836,129
2022-05-19	119.64	123.95	119.64	121.02	98.949	1,099,278
2022-05-18	125.17	125.18	120.12	120.66	98.654	495,837
2022-05-17	127.05	127.05	124.00	125.40	102.53	700,752
2022-05-16	124.85	126.87	122.98	125.09	102.28	163,600
2022-05-13	118.82	126.10	118.82	125.19	102.36	405,371
2022-05-12	123.23	123.28	117.80	117.93	96.422	2,076,038
2022-05-11	123.99	125.00	122.60	123.31	100.82	573,231
2022-05-10	124.06	125.98	122.18	123.91	101.31	465,859
2022-05-09	123.93	124.95	122.25	124.06	101.43	656,162
2022-05-06	124.17	125.00	122.47	124.58	101.86	521,347
2022-05-05	125.85	125.85	122.90	123.56	101.03	231,940
2022-05-04	124.95	126.93	122.54	126.15	103.14	550,282
2022-05-03	122.98	125.98	121.67	124.70	101.96	600,528
2022-05-02	123.21	124.02	121.35	123.08	100.63	455,054
2022-04-29	126.00	126.00	122.11	123.13	100.67	322,040
2022-04-28	127.61	127.61	123.80	124.90	102.12	485,030
2022-04-27	127.40	128.04	124.29	125.69	102.77	724,829
2022-04-26	127.71	128.61	125.55	127.29	104.08	702,393
2022-04-25	126.74	131.29	125.19	127.63	104.35	713,694
2022-04-22	128.56	128.61	125.16	126.80	103.67	472,159
2022-04-21	131.23	131.37	127.17	128.37	104.96	579,095
2022-04-20	134.66	134.66	129.35	130.83	106.97	554,587
2022-04-19	130.00	134.79	128.47	132.61	108.42	708,686
2022-04-18	127.04	130.36	127.04	129.94	106.24	707,317
2022-04-13	122.69	128.45	120.21	126.74	103.63	308,640
2022-04-12	126.69	127.65	122.32	123.13	100.67	210,355
2022-04-11	126.06	128.96	126.00	126.42	103.36	338,930
2022-04-08	131.90	131.90	125.03	125.93	102.96	190,739

← NewerPage 19 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.