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
2022-04-07	138.50	140.97	137.01	137.91	109.43	299,334
2022-04-06	140.99	142.36	139.09	140.19	111.24	149,320
2022-04-05	139.00	141.28	137.00	140.42	111.42	688,966
2022-04-04	140.00	141.44	138.24	139.63	110.79	225,914
2022-04-01	140.12	143.68	138.10	139.76	110.90	178,990
2022-03-31	140.80	142.18	138.56	139.78	110.91	552,924
2022-03-30	144.55	144.55	137.49	139.00	110.29	441,413
2022-03-29	142.83	147.98	142.01	144.84	114.93	945,573
2022-03-28	139.32	143.11	138.31	141.80	112.51	575,300
2022-03-25	139.49	141.63	137.73	139.51	110.70	402,842
2022-03-24	134.00	139.56	132.80	138.67	110.03	942,572
2022-03-23	140.50	140.50	133.00	133.40	105.85	310,023
2022-03-22	131.75	140.00	131.75	139.42	110.63	418,537
2022-03-18	135.37	136.56	131.25	132.36	105.02	4,427,376
2022-03-17	141.74	141.74	130.07	135.37	107.41	1,191,747
2022-03-16	136.00	142.50	135.65	139.38	110.59	1,802,794
2022-03-15	133.55	140.21	132.94	136.34	108.18	677,317
2022-03-14	130.29	135.00	129.62	134.28	106.55	589,651
2022-03-11	128.22	130.30	127.52	128.96	102.33	1,276,621
2022-03-10	125.01	129.19	124.96	128.15	101.68	677,519
2022-03-09	127.00	128.55	123.13	128.03	101.59	768,571
2022-03-08	118.45	132.95	115.58	127.23	100.95	872,988
2022-03-07	123.87	123.87	116.92	118.24	93.820	270,968
2022-03-04	120.09	125.79	118.70	122.89	97.509	364,326
2022-03-03	122.09	123.53	118.71	120.46	95.581	155,172
2022-03-02	121.52	124.49	118.99	121.22	96.184	576,619
2022-03-01	120.00	122.28	118.01	121.18	96.153	359,955
2022-02-28	121.77	124.57	120.39	121.18	96.153	352,170
2022-02-25	121.99	122.81	120.61	122.29	97.033	123,898
2022-02-24	121.38	122.08	119.38	121.04	96.042	859,279
2022-02-23	125.26	125.71	123.63	124.44	98.739	473,238
2022-02-22	125.55	127.39	124.39	125.35	99.461	378,673
2022-02-21	127.24	128.49	125.44	126.67	100.51	32,726
2022-02-18	128.52	130.00	126.90	127.55	101.21	188,263
2022-02-17	129.55	131.60	128.13	128.55	102.00	631,236
2022-02-16	132.41	134.19	130.85	131.87	104.63	1,240,312
2022-02-15	132.63	134.39	132.34	132.72	105.31	1,105,464
2022-02-14	134.39	134.53	130.25	131.86	104.63	403,962
2022-02-11	133.48	137.04	131.90	135.99	107.90	1,616,322
2022-02-10	127.51	135.08	127.51	133.32	105.79	692,123
2022-02-09	124.88	130.00	124.71	129.61	102.84	710,842
2022-02-08	122.43	127.64	121.81	126.62	100.47	1,245,611
2022-02-04	123.43	124.00	122.06	123.90	98.311	623,191
2022-02-03	119.27	124.69	118.33	123.75	98.192	899,764
2022-02-02	119.06	121.88	119.03	121.58	96.470	635,477
2022-02-01	117.56	121.62	116.57	120.12	95.312	1,946,359
2022-01-31	114.55	120.21	114.55	118.26	93.836	801,951
2022-01-28	114.97	115.75	113.25	115.15	91.368	661,038
2022-01-27	113.63	115.00	112.37	114.40	90.773	812,596
2022-01-26	108.06	113.66	107.71	113.08	89.726	1,130,574
2022-01-25	108.97	108.97	104.44	107.17	85.036	769,308
2022-01-24	109.50	109.95	105.62	108.97	86.464	485,254
2022-01-21	113.49	114.49	110.05	110.72	87.853	1,072,766
2022-01-20	113.29	114.83	112.30	113.21	89.829	845,339
2022-01-19	110.85	113.00	109.70	112.78	89.488	555,181
2022-01-18	109.40	112.18	105.93	110.18	87.424	1,002,154
2022-01-17	110.90	110.90	108.43	109.43	86.829	20,213
2022-01-14	108.72	111.92	108.02	110.43	87.623	981,022
2022-01-13	108.67	109.29	106.71	108.04	85.726	800,833
2022-01-12	104.23	109.00	104.00	108.67	86.226	1,371,938

← NewerPage 20 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.