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
2025-05-15	146.85	149.00	146.15	147.71	139.57	559,476
2025-05-14	149.65	150.00	145.70	146.11	138.06	574,228
2025-05-13	148.66	152.89	142.03	150.41	142.12	676,360
2025-05-12	144.95	149.48	142.50	147.43	139.31	602,171
2025-05-09	142.71	145.48	142.34	144.95	136.96	665,020
2025-05-08	149.55	149.96	145.22	146.32	133.91	790,199
2025-05-07	146.87	151.34	145.14	149.58	136.89	594,507
2025-05-06	144.95	147.98	139.63	147.62	135.10	582,660
2025-05-05	144.41	144.41	140.57	142.71	130.61	392,790
2025-05-02	138.40	145.98	138.40	145.14	132.83	470,800
2025-04-30	139.50	141.44	136.85	137.32	125.67	1,103,617
2025-04-29	146.28	146.29	138.95	140.86	128.91	1,912,116
2025-04-28	146.14	148.79	144.83	147.35	134.85	367,521
2025-04-25	146.98	148.94	145.21	146.83	134.38	473,673
2025-04-24	141.96	149.00	141.96	146.64	134.20	785,379
2025-04-23	135.40	145.98	134.34	142.69	130.59	894,585
2025-04-22	131.70	134.91	129.07	133.79	122.44	400,421
2025-04-21	133.04	135.23	130.25	132.36	121.13	348,015
2025-04-16	130.59	138.37	130.59	133.48	122.16	331,807
2025-04-15	128.44	131.47	127.41	130.42	119.36	335,292
2025-04-14	127.56	129.93	127.35	129.12	118.17	280,714
2025-04-11	128.47	129.89	126.86	127.55	116.73	336,464
2025-04-10	134.30	134.30	127.70	128.26	117.38	368,108
2025-04-09	127.42	135.38	122.88	134.74	123.31	644,321
2025-04-08	124.63	128.47	124.63	126.37	115.65	1,026,641
2025-04-07	130.25	134.24	121.90	123.48	113.01	588,150
2025-04-04	136.96	137.17	130.14	131.87	120.69	562,804
2025-04-03	128.00	145.00	127.38	140.01	128.14	2,220,612
2025-04-02	128.84	130.64	128.47	129.01	118.07	1,826,610
2025-04-01	131.01	131.36	129.00	129.58	118.59	1,469,467
2025-03-31	134.75	134.78	129.74	130.24	119.19	659,196
2025-03-28	140.99	141.29	134.25	136.68	125.09	712,468
2025-03-27	144.64	144.64	140.50	140.99	129.03	1,811,885
2025-03-26	145.25	145.73	143.14	144.63	132.36	769,840
2025-03-25	143.25	145.26	141.33	144.87	132.58	869,722
2025-03-24	139.31	143.22	137.88	142.85	130.73	601,969
2025-03-21	138.96	138.96	135.46	137.19	125.55	1,305,131
2025-03-20	140.95	142.00	138.09	139.67	127.82	892,793
2025-03-19	137.21	141.87	137.08	140.95	129.00	521,568
2025-03-18	134.98	138.50	134.92	137.24	125.60	480,863
2025-03-14	132.69	134.97	130.84	134.25	122.86	345,129
2025-03-13	133.42	133.42	129.38	131.95	120.76	597,553
2025-03-12	129.13	134.86	129.13	133.75	122.41	674,491
2025-03-11	128.00	130.13	124.80	129.10	118.15	678,334
2025-03-10	131.12	131.12	127.03	129.52	118.54	430,319
2025-03-07	138.17	139.32	129.61	130.47	119.40	598,796
2025-03-06	136.80	140.29	136.80	137.47	125.81	515,226
2025-03-05	134.24	137.92	133.53	137.27	125.63	503,806
2025-03-04	131.42	135.52	128.00	134.93	123.49	403,591
2025-03-03	133.25	135.14	131.74	133.49	122.17	1,105,848
2025-02-28	132.86	136.86	131.55	132.66	121.41	1,221,171
2025-02-27	135.37	136.87	132.22	133.22	121.92	840,594
2025-02-26	134.77	137.00	130.56	136.06	124.52	938,264
2025-02-25	141.10	142.58	133.67	134.52	123.11	585,034
2025-02-24	137.89	142.62	137.21	141.85	129.82	846,744
2025-02-21	139.20	140.43	137.40	139.83	127.97	736,375
2025-02-20	139.99	141.42	138.04	139.12	127.32	714,860
2025-02-19	139.70	142.66	139.15	140.56	128.64	678,513
2025-02-18	140.91	141.91	139.52	140.40	128.49	746,369
2025-02-17	142.54	143.10	138.06	140.25	128.36	61,925

← NewerPage 7 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.