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
2025-08-07	140.46	143.50	140.46	142.98	135.10	1,886,540
2025-08-06	142.23	143.63	140.35	140.95	133.18	910,760
2025-08-05	141.85	145.43	139.32	142.12	134.29	739,623
2025-08-04	143.72	144.53	141.42	142.39	134.54	389,971
2025-08-01	146.37	146.37	142.11	143.65	135.73	452,862
2025-07-31	147.43	148.52	144.05	146.92	138.82	599,788
2025-07-30	148.62	148.83	144.04	147.82	139.67	742,706
2025-07-29	144.30	149.20	144.02	148.61	140.42	1,369,154
2025-07-28	143.56	146.33	143.21	144.18	136.23	698,846
2025-07-25	139.48	144.00	138.74	143.56	135.65	726,115
2025-07-24	141.38	141.38	136.29	139.73	132.03	560,223
2025-07-23	139.90	143.97	138.31	142.19	134.35	587,651
2025-07-22	139.03	141.88	137.02	140.67	132.92	657,607
2025-07-21	141.21	142.57	138.00	139.68	131.98	366,806
2025-07-18	144.85	147.44	140.68	140.88	133.12	265,298
2025-07-17	144.99	147.04	143.20	146.58	138.50	417,602
2025-07-16	147.35	147.60	142.76	143.78	135.86	519,498
2025-07-15	144.19	147.80	142.48	147.15	139.04	628,762
2025-07-14	143.43	144.53	139.28	143.83	135.90	414,606
2025-07-11	144.74	145.29	139.52	143.43	135.53	444,581
2025-07-10	145.67	147.30	141.12	144.69	136.72	822,410
2025-07-09	157.61	158.38	143.60	145.67	137.64	636,124
2025-07-08	158.48	159.60	157.14	158.36	149.63	644,063
2025-07-07	159.00	160.26	156.93	157.69	149.00	482,802
2025-07-04	159.49	161.09	158.67	158.99	150.23	107,522
2025-07-03	160.85	161.78	158.99	160.34	151.50	893,766
2025-07-02	158.96	161.05	158.84	160.66	151.81	4,027,680
2025-07-01	155.42	158.47	155.10	158.15	149.43	687,692
2025-06-30	157.79	159.41	154.69	155.12	146.57	539,773
2025-06-27	157.91	159.33	157.18	158.46	149.73	319,584
2025-06-26	159.81	160.05	157.15	157.51	148.83	782,821
2025-06-25	160.22	161.05	159.28	160.72	151.86	713,435
2025-06-24	160.97	162.99	159.17	160.14	151.32	822,081
2025-06-23	156.90	159.27	156.40	158.65	149.91	666,306
2025-06-20	160.12	160.64	156.86	157.72	149.03	1,566,459
2025-06-19	155.43	159.98	155.43	158.97	150.21	54,222
2025-06-18	157.22	159.81	154.77	155.18	146.63	928,419
2025-06-17	155.02	159.79	154.72	157.64	148.95	439,744
2025-06-16	158.81	162.75	157.40	157.76	149.07	223,966
2025-06-13	159.32	161.75	158.34	159.61	150.81	387,862
2025-06-12	159.22	162.96	158.79	159.48	150.69	618,199
2025-06-11	160.21	162.98	158.60	159.07	150.30	838,254
2025-06-10	158.68	160.52	156.15	160.17	151.34	370,109
2025-06-09	156.28	159.43	154.38	157.89	149.19	210,103
2025-06-06	155.48	161.03	154.03	157.12	148.46	438,202
2025-06-05	156.47	158.18	154.52	157.68	148.99	555,582
2025-06-04	156.50	157.38	154.12	155.52	146.95	280,223
2025-06-03	155.85	158.52	151.23	157.91	149.21	608,524
2025-06-02	150.55	157.48	150.55	153.72	145.25	478,664
2025-05-30	153.00	153.06	150.03	150.84	142.53	651,277
2025-05-29	155.99	156.65	152.19	153.13	144.69	314,963
2025-05-28	154.64	155.97	152.02	155.05	146.51	323,881
2025-05-27	152.60	157.69	152.60	154.98	146.44	278,193
2025-05-26	152.75	153.25	151.41	152.87	144.45	38,142
2025-05-23	152.37	154.02	150.31	153.15	144.71	130,357
2025-05-22	151.14	153.19	150.68	152.30	143.91	215,974
2025-05-21	152.69	154.26	150.40	151.79	143.43	336,018
2025-05-20	156.66	156.76	153.00	153.47	145.01	289,527
2025-05-19	154.70	159.96	151.92	157.61	148.92	457,688
2025-05-16	148.73	155.50	148.00	154.50	145.99	534,407

← NewerPage 6 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.