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
2025-10-31	135.87	138.86	135.87	138.31	130.69	1,056,507
2025-10-30	137.84	137.84	135.43	135.63	128.16	357,669
2025-10-29	140.50	141.78	137.63	137.90	130.30	1,918,742
2025-10-28	134.60	141.97	134.55	141.21	133.43	937,650
2025-10-27	133.81	135.86	133.77	135.22	127.77	421,332
2025-10-24	133.76	135.73	132.90	133.52	126.16	1,159,445
2025-10-23	133.05	134.88	133.05	134.02	126.63	1,331,989
2025-10-22	133.52	134.48	131.01	133.38	126.03	1,876,426
2025-10-21	133.63	134.89	131.75	132.98	125.65	967,043
2025-10-20	131.17	135.20	131.08	133.72	126.35	420,950
2025-10-17	136.68	137.51	130.18	130.57	123.37	1,375,449
2025-10-16	139.48	140.40	135.13	135.88	128.39	1,224,663
2025-10-15	140.24	141.73	138.76	139.48	131.79	1,859,190
2025-10-14	142.63	143.21	138.48	139.99	132.28	495,351
2025-10-13	143.54	144.44	142.33	143.12	135.23	653,046
2025-10-10	147.14	147.41	141.13	141.85	134.03	564,851
2025-10-09	152.44	152.44	143.74	146.77	138.68	953,525
2025-10-08	156.65	157.38	150.00	150.43	142.14	641,390
2025-10-07	162.36	165.28	154.29	155.20	146.65	710,866
2025-10-06	157.94	163.79	157.04	162.99	154.01	389,088
2025-10-03	162.34	164.48	157.48	158.15	149.43	259,394
2025-10-02	161.00	162.07	157.71	161.13	152.25	760,813
2025-10-01	164.56	164.87	158.69	160.43	151.59	1,478,982
2025-09-30	157.37	165.75	157.37	164.87	155.78	2,395,048
2025-09-29	157.68	161.12	156.39	157.18	148.52	520,463
2025-09-26	159.57	161.05	154.42	156.49	147.87	425,842
2025-09-25	159.98	163.87	158.08	158.63	149.89	1,028,945
2025-09-24	156.73	162.97	156.56	160.75	151.89	624,657
2025-09-23	156.00	158.84	155.30	157.77	149.08	761,409
2025-09-22	153.75	157.12	152.98	156.05	147.45	368,725
2025-09-19	151.72	154.13	150.82	153.33	144.88	1,454,395
2025-09-18	152.23	152.54	148.51	152.32	143.93	973,203
2025-09-17	154.01	155.69	149.29	151.64	143.28	868,079
2025-09-15	152.23	158.85	149.01	155.96	147.37	1,566,951
2025-09-12	150.42	153.42	149.90	153.14	144.70	634,609
2025-09-11	148.26	150.69	147.89	150.29	142.01	1,062,665
2025-09-10	147.93	149.28	146.52	147.71	139.57	934,660
2025-09-09	148.48	148.78	145.79	146.62	138.54	400,316
2025-09-08	146.66	148.19	145.76	147.53	139.40	658,504
2025-09-05	147.33	148.35	145.12	145.99	137.94	397,582
2025-09-04	150.03	151.00	145.85	146.11	138.06	446,058
2025-09-03	150.39	152.47	147.50	149.52	141.28	331,928
2025-09-02	144.94	150.34	143.02	149.72	141.47	554,755
2025-09-01	145.70	147.80	145.40	146.27	138.21	47,834
2025-08-29	146.02	146.02	142.27	145.23	137.23	572,987
2025-08-28	144.60	146.99	143.10	145.30	137.29	812,230
2025-08-27	140.25	145.60	139.03	144.93	136.94	283,206
2025-08-26	144.22	145.60	138.94	139.50	131.81	988,423
2025-08-25	145.29	146.46	142.44	143.16	135.27	132,215
2025-08-22	144.97	145.85	142.99	145.42	137.41	311,402
2025-08-21	142.00	144.87	141.27	143.51	135.60	293,315
2025-08-20	142.77	143.00	140.16	141.96	134.14	208,177
2025-08-19	142.36	143.92	141.55	142.29	134.45	630,865
2025-08-18	144.97	144.97	142.16	144.37	136.41	295,940
2025-08-15	143.98	146.07	143.76	144.56	136.59	151,837
2025-08-14	144.72	146.46	144.02	144.65	136.68	405,198
2025-08-13	144.29	147.21	143.31	145.27	137.26	308,646
2025-08-12	144.89	145.88	142.49	145.02	137.03	487,234
2025-08-11	142.02	145.33	140.76	143.67	135.75	628,022
2025-08-08	144.50	145.43	142.51	143.36	135.46	296,999

← NewerPage 5 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.