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
2026-07-23	129.60	130.85	127.23	127.24	127.24	610,644
2026-07-22	130.22	130.63	128.05	129.26	129.26	527,547
2026-07-21	128.13	129.50	126.95	128.18	128.18	505,408
2026-07-20	128.45	128.98	126.95	127.19	127.19	554,846
2026-07-17	127.20	128.51	125.73	126.83	126.83	1,105,024
2026-07-16	128.27	128.27	125.53	127.25	127.25	964,105
2026-07-15	131.79	132.19	126.36	126.59	126.59	960,595
2026-07-14	130.56	131.38	128.69	129.51	129.51	713,666
2026-07-13	133.37	133.38	129.00	129.68	129.68	374,469
2026-07-10	130.97	134.48	130.91	132.10	132.10	503,657
2026-07-09	134.66	134.75	130.64	130.90	130.90	425,580
2026-07-08	134.80	134.86	132.00	134.35	134.35	197,375
2026-07-07	135.58	135.83	133.82	134.41	134.41	287,381
2026-07-06	136.16	136.54	133.43	134.98	134.98	260,459
2026-07-03	136.20	136.20	134.29	135.17	135.17	44,162
2026-07-02	137.35	139.20	134.10	134.11	134.11	435,491
2026-07-01	133.38	137.76	133.38	136.84	136.84	464,337
2026-06-30	135.99	136.44	132.96	133.52	133.52	592,252
2026-06-29	130.28	136.55	130.28	135.62	135.62	254,390
2026-06-26	129.95	131.46	128.83	131.22	131.22	730,419
2026-06-25	128.23	130.81	127.23	130.81	130.81	538,153
2026-06-24	127.89	128.27	126.90	127.80	127.80	864,183
2026-06-23	127.81	130.00	126.86	127.49	127.49	834,955
2026-06-22	128.82	130.23	127.14	128.25	128.25	666,259
2026-06-19	132.66	132.66	128.03	128.87	128.87	2,014,243
2026-06-18	135.00	135.42	131.00	131.61	131.61	1,465,272
2026-06-17	131.09	134.33	130.63	132.40	132.40	1,187,394
2026-06-16	131.68	131.86	129.57	129.98	129.98	568,558
2026-06-15	129.95	131.45	128.87	130.08	130.08	774,976
2026-06-12	126.08	129.80	126.08	128.56	128.56	544,449
2026-06-11	128.29	128.30	125.50	126.00	126.00	927,980
2026-06-10	131.21	131.94	125.60	126.36	126.36	972,246
2026-06-09	129.00	133.47	128.12	129.59	129.59	774,521
2026-06-08	131.25	132.72	128.68	129.21	129.21	800,393
2026-06-05	132.73	133.39	130.33	131.01	131.01	333,915
2026-06-04	136.28	136.28	133.77	134.22	134.22	224,724
2026-06-03	139.14	139.14	134.84	135.06	135.06	420,458
2026-06-02	139.18	141.30	137.79	138.46	138.46	526,430
2026-06-01	134.80	139.08	133.94	139.01	139.01	500,724
2026-05-29	139.78	139.78	133.33	134.43	134.43	1,764,312
2026-05-28	142.13	142.19	139.35	140.50	140.50	594,990
2026-05-27	140.12	145.00	140.12	143.47	143.47	491,012
2026-05-26	139.48	140.15	136.96	139.26	139.26	591,019
2026-05-25	139.27	140.11	137.38	137.67	137.67	67,886
2026-05-22	139.15	140.61	138.79	140.50	140.50	205,189
2026-05-21	138.51	140.26	137.78	139.31	139.31	199,516
2026-05-20	139.43	141.02	137.88	139.00	139.00	552,267
2026-05-19	140.03	140.37	138.15	139.47	139.47	455,213
2026-05-18	140.77	141.25	139.79	140.35	140.35	186,905
2026-05-15	138.50	139.66	138.41	139.52	139.52	328,513
2026-05-14	140.90	143.79	138.00	138.81	138.81	336,766
2026-05-13	144.85	146.47	139.74	140.25	140.25	484,168
2026-05-12	143.81	146.02	143.32	145.99	145.99	480,715
2026-05-11	142.54	145.05	141.65	144.44	144.44	381,884
2026-05-08	143.07	143.07	141.03	142.25	142.25	483,574
2026-05-07	142.30	143.96	140.93	142.88	142.88	497,065
2026-05-06	139.47	142.61	138.45	142.07	142.07	1,756,868
2026-05-05	141.28	141.28	138.08	138.29	138.29	466,659
2026-05-04	145.14	145.88	139.89	139.92	139.92	512,645
2026-04-30	141.46	147.54	141.19	146.66	146.66	628,194

← NewerPage 2 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.