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
2022-01-11	104.83	107.01	102.91	104.23	82.703	1,749,136
2022-01-10	106.91	107.86	104.49	104.91	83.243	618,816
2022-01-07	107.36	108.84	106.12	107.06	84.949	310,298
2022-01-06	106.55	109.50	106.22	107.48	85.282	227,537
2022-01-05	106.54	107.98	104.55	106.23	84.290	1,962,269
2022-01-04	106.46	108.00	105.00	106.05	84.147	514,446
2022-01-03	106.59	106.91	104.87	106.02	84.124	258,054
2021-12-31	104.67	106.59	104.67	106.18	84.251	88,330
2021-12-30	104.91	105.56	103.84	105.01	83.322	218,574
2021-12-29	106.98	106.98	104.53	105.05	83.354	214,127
2021-12-28	104.17	107.00	103.85	106.40	84.425	528,923
2021-12-27	102.60	105.02	101.86	104.70	83.076	492,100
2021-12-24	103.60	103.60	101.30	101.82	80.791	8,633
2021-12-23	100.87	103.37	99.340	103.16	81.854	1,678,631
2021-12-22	98.100	100.79	97.870	100.25	79.545	416,342
2021-12-21	97.850	99.040	96.750	98.340	78.030	238,136
2021-12-20	98.300	98.300	96.130	97.220	77.141	268,902
2021-12-17	97.650	99.000	96.530	98.340	78.030	860,605
2021-12-16	95.800	98.220	95.300	97.820	77.617	421,690
2021-12-15	97.080	97.080	94.160	95.760	75.983	2,066,467
2021-12-14	91.690	97.800	90.380	97.610	77.451	2,382,546
2021-12-13	94.850	94.850	91.320	91.800	72.841	1,845,907
2021-12-10	95.610	96.190	94.080	94.840	75.253	2,737,846
2021-12-09	96.180	96.260	94.630	95.390	75.689	2,478,732
2021-12-08	98.500	98.500	95.290	96.780	76.792	862,050
2021-12-07	100.23	100.37	96.060	97.400	77.284	967,883
2021-12-06	100.20	100.40	98.040	99.620	79.045	1,137,312
2021-12-03	100.92	101.18	98.600	99.110	78.641	934,242
2021-12-02	100.10	101.84	98.480	100.77	79.958	817,847
2021-12-01	102.39	103.01	97.290	99.170	78.688	966,837
2021-11-30	102.10	103.60	100.76	101.72	80.712	826,802
2021-11-29	105.00	105.41	102.06	103.30	81.965	1,497,202
2021-11-26	106.54	107.03	102.50	103.88	82.426	240,654
2021-11-25	107.72	108.56	107.01	107.81	85.544	669,320
2021-11-24	107.81	108.04	105.05	107.45	85.258	654,393
2021-11-23	111.20	111.20	107.56	108.11	85.782	520,205
2021-11-22	115.94	115.94	109.05	110.64	87.789	332,655
2021-11-19	115.36	115.94	113.04	114.39	90.765	415,435
2021-11-18	109.03	116.49	109.03	116.08	92.106	763,059
2021-11-17	108.11	111.62	105.98	111.07	88.131	424,250
2021-11-16	110.55	110.55	108.01	108.36	85.980	261,021
2021-11-12	107.51	110.87	107.51	110.50	87.678	573,334
2021-11-11	105.58	107.78	104.68	107.47	85.274	218,820
2021-11-10	106.36	106.36	103.41	105.58	83.775	996,251
2021-11-09	109.00	109.00	105.90	106.35	84.386	1,168,905
2021-11-08	106.54	108.68	104.69	108.27	85.909	317,705
2021-11-05	107.47	107.50	102.69	106.05	84.147	1,407,013
2021-11-04	104.74	107.46	103.00	106.63	84.608	2,079,167
2021-11-03	104.01	104.80	100.70	104.28	82.743	1,743,559
2021-11-01	107.88	109.25	103.17	103.96	82.489	398,214
2021-10-29	110.41	110.41	107.07	107.69	85.449	765,240
2021-10-28	112.16	112.16	109.17	110.25	87.480	604,353
2021-10-27	115.64	115.95	110.95	111.63	88.575	536,323
2021-10-26	116.04	118.84	115.59	115.93	91.987	403,092
2021-10-25	118.06	118.49	116.03	116.73	92.622	58,912
2021-10-22	121.45	121.51	116.87	117.67	93.368	478,618
2021-10-21	122.23	122.71	120.03	121.58	96.470	1,115,893
2021-10-20	121.49	123.54	121.38	122.28	97.025	319,527

← NewerPage 21 of 21 · 1,258 trading days

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.