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
2026-04-29	142.59	142.59	138.02	141.19	141.19	1,037,161
2026-04-28	145.65	146.18	138.01	142.13	142.13	1,413,980
2026-04-27	146.21	147.28	144.79	145.83	145.83	820,965
2026-04-24	146.62	147.28	144.47	145.50	145.50	453,971
2026-04-23	148.58	150.27	145.51	146.11	146.11	756,749
2026-04-22	148.53	150.38	148.17	149.35	149.35	865,864
2026-04-21	150.75	152.64	147.26	147.77	147.77	427,675
2026-04-20	148.35	150.99	147.50	150.75	150.75	1,310,945
2026-04-17	149.19	149.21	145.67	148.36	148.36	515,750
2026-04-16	143.76	147.79	141.81	146.54	146.54	1,313,603
2026-04-15	146.44	146.44	141.99	143.00	143.00	2,812,414
2026-04-14	150.79	150.79	145.21	146.00	146.00	1,012,734
2026-04-13	150.88	151.60	149.33	149.60	149.60	529,127
2026-04-10	154.98	154.98	150.60	151.69	151.69	416,449
2026-04-09	154.05	156.97	153.03	155.23	155.23	652,650
2026-04-08	155.39	158.71	153.30	153.99	153.99	368,825
2026-04-07	152.12	153.52	151.11	151.66	151.66	382,201
2026-04-06	157.97	158.02	155.51	156.84	151.84	355,290
2026-04-01	155.15	157.72	152.99	157.29	152.28	319,538
2026-03-31	150.16	154.91	150.16	154.01	149.10	765,312
2026-03-30	150.02	152.53	148.24	149.05	144.30	381,897
2026-03-27	154.38	154.83	150.65	151.08	146.26	420,533
2026-03-26	153.39	156.20	153.39	154.64	149.71	419,185
2026-03-25	153.00	156.83	152.35	156.26	151.28	447,702
2026-03-24	145.08	151.60	145.08	150.11	145.33	723,438
2026-03-23	147.44	147.82	144.72	146.31	141.65	381,193
2026-03-20	146.61	146.61	143.05	144.98	140.36	882,705
2026-03-19	146.84	146.87	142.05	145.86	141.21	425,922
2026-03-18	146.28	150.54	145.90	148.69	143.95	429,335
2026-03-17	145.72	147.55	144.65	147.04	142.35	698,193
2026-03-13	146.12	147.38	144.41	145.10	140.48	639,706
2026-03-12	147.41	148.27	143.52	144.18	139.58	704,026
2026-03-11	149.51	149.51	145.48	147.41	142.71	1,140,445
2026-03-10	148.46	151.00	147.23	148.88	144.13	902,199
2026-03-09	146.76	147.60	143.81	146.79	142.11	359,682
2026-03-06	149.10	151.79	147.23	148.51	143.78	332,409
2026-03-05	156.31	156.76	151.86	152.31	147.46	594,558
2026-03-04	151.06	158.53	151.06	158.19	153.15	607,448
2026-03-03	155.10	155.11	146.57	151.40	146.57	782,297
2026-03-02	158.58	159.89	152.36	153.98	149.07	1,343,301
2026-02-27	158.32	163.26	157.50	161.72	156.57	493,333
2026-02-26	159.01	160.98	158.03	159.00	153.93	858,601
2026-02-25	161.00	162.77	159.57	160.23	155.12	440,435
2026-02-24	159.33	160.91	157.01	159.96	154.86	562,550
2026-02-23	161.18	161.80	157.44	159.74	154.65	261,660
2026-02-20	161.89	163.03	160.35	161.01	155.88	230,170
2026-02-19	162.74	163.89	161.83	162.30	157.13	445,845
2026-02-18	159.43	164.46	159.43	162.90	157.71	502,785
2026-02-17	161.04	162.50	157.19	162.44	157.26	568,783
2026-02-16	162.14	162.48	158.45	161.86	156.70	61,064
2026-02-13	159.42	162.15	159.12	161.76	156.60	619,668
2026-02-12	162.89	162.89	157.27	160.70	155.58	984,840
2026-02-11	162.92	162.92	158.25	159.64	154.55	690,973
2026-02-10	160.46	162.50	159.48	162.16	156.99	1,398,372
2026-02-09	156.99	160.50	156.99	159.97	154.87	806,671
2026-02-06	153.46	159.50	153.46	158.18	153.14	612,596
2026-02-05	158.49	159.14	155.25	158.41	153.36	787,386
2026-02-04	159.06	159.45	156.60	157.95	152.92	354,719
2026-02-03	157.05	160.73	157.05	158.45	153.40	943,741
2026-01-30	159.25	161.24	155.19	155.98	151.01	1,505,823

← NewerPage 3 of 21 · 1,260 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.