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
2026-01-29	162.26	163.84	156.80	160.17	155.06	589,377
2026-01-28	158.30	162.60	158.00	161.72	156.57	1,498,649
2026-01-27	156.45	158.66	153.37	158.22	153.18	1,657,425
2026-01-26	153.95	157.60	152.62	155.38	150.43	323,604
2026-01-23	152.74	158.13	152.03	153.85	148.95	503,552
2026-01-22	146.21	153.42	146.21	153.08	148.20	531,947
2026-01-21	143.77	147.36	143.74	146.95	142.27	430,880
2026-01-20	139.60	143.86	139.12	143.66	139.08	1,064,838
2026-01-19	142.22	142.97	139.50	139.81	135.35	205,473
2026-01-16	142.90	144.57	140.54	143.54	138.96	714,470
2026-01-15	144.15	146.11	141.11	141.47	136.96	506,700
2026-01-14	141.63	144.48	141.21	143.94	139.35	1,042,710
2026-01-13	140.34	143.06	140.15	140.82	136.33	421,752
2026-01-12	139.88	141.87	139.61	141.24	136.74	393,638
2026-01-09	140.89	142.18	136.31	139.73	135.28	398,451
2026-01-08	139.99	141.86	139.50	141.61	137.10	434,951
2026-01-07	137.00	140.40	136.51	140.10	135.63	437,653
2026-01-06	143.55	144.79	136.02	136.93	132.57	675,185
2026-01-05	143.22	144.78	141.55	141.94	137.42	734,763
2026-01-02	142.65	145.87	139.78	142.04	137.51	296,704
2025-12-31	141.33	142.92	140.55	142.66	138.11	212,080
2025-12-30	144.27	144.55	141.03	141.65	137.14	428,346
2025-12-29	144.68	145.70	144.15	144.81	140.19	381,699
2025-12-26	145.73	146.52	143.82	144.31	139.71	169,521
2025-12-24	146.92	147.82	144.37	146.42	141.75	73,363
2025-12-23	143.85	148.27	143.85	147.35	142.65	434,666
2025-12-22	143.72	146.20	141.04	144.15	139.56	756,124
2025-12-19	140.00	145.97	138.99	144.57	139.96	3,119,003
2025-12-18	137.10	140.00	137.10	138.40	133.99	558,840
2025-12-17	137.62	138.23	136.22	137.80	133.41	4,924,073
2025-12-16	137.66	139.57	135.11	136.58	132.23	676,442
2025-12-15	141.60	142.87	137.25	137.61	133.22	1,049,547
2025-12-11	137.23	142.87	136.57	142.27	137.74	1,261,156
2025-12-10	139.17	139.17	135.76	137.54	133.16	374,141
2025-12-09	137.17	139.77	137.14	139.18	134.74	1,312,818
2025-12-08	139.17	139.99	137.34	138.54	134.12	463,942
2025-12-05	137.53	139.00	137.43	138.13	133.73	289,224
2025-12-04	135.50	138.64	135.50	137.69	133.30	666,442
2025-12-03	138.56	138.56	136.24	137.40	133.02	883,550
2025-12-02	136.38	139.84	136.17	138.00	133.60	1,167,770
2025-12-01	136.28	136.38	134.42	135.29	130.98	869,900
2025-11-28	138.87	138.87	135.87	136.29	131.95	462,352
2025-11-27	138.26	139.40	136.52	137.09	132.72	389,989
2025-11-26	139.00	141.26	137.33	139.13	134.70	1,176,436
2025-11-25	139.69	140.04	138.00	139.59	131.90	310,739
2025-11-24	137.67	139.65	136.22	138.42	130.79	807,219
2025-11-21	135.52	138.85	134.72	137.93	130.33	276,016
2025-11-20	140.12	141.12	135.10	135.49	128.02	387,230
2025-11-19	139.24	140.97	137.33	139.02	131.36	648,833
2025-11-18	140.02	144.16	137.50	138.85	131.20	544,775
2025-11-14	141.21	142.58	140.47	141.02	133.25	475,565
2025-11-13	144.77	146.44	142.27	143.42	135.52	380,712
2025-11-12	143.07	147.29	142.53	143.73	135.81	670,474
2025-11-11	139.79	145.89	139.39	145.17	137.17	1,223,897
2025-11-10	138.00	140.41	136.09	138.80	131.15	582,847
2025-11-07	138.13	139.39	136.84	138.87	131.22	1,089,100
2025-11-06	138.89	140.03	137.47	138.08	130.47	1,036,893
2025-11-05	133.90	140.16	133.62	139.09	131.43	799,533
2025-11-04	134.36	135.29	131.00	133.74	126.37	5,069,672
2025-11-03	138.29	138.70	133.50	134.00	126.62	628,517

← NewerPage 4 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.