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
2025-02-14	143.99	143.99	140.79	142.26	130.19	502,339
2025-02-13	139.26	143.84	138.89	143.40	131.24	751,905
2025-02-12	137.63	138.51	135.86	137.89	126.20	678,066
2025-02-11	137.53	138.20	136.45	137.48	125.82	667,887
2025-02-10	138.65	140.41	138.27	139.46	127.63	642,016
2025-02-07	138.25	139.00	137.06	137.97	126.27	692,618
2025-02-06	140.42	140.51	137.05	138.69	126.93	293,082
2025-02-05	143.44	143.44	135.54	140.37	128.46	405,010
2025-02-04	137.78	143.15	137.50	142.78	130.67	541,060
2025-01-31	140.28	141.06	134.38	135.38	123.90	498,865
2025-01-30	142.43	145.43	140.23	141.26	129.28	544,664
2025-01-29	140.05	142.87	138.82	141.78	129.76	578,059
2025-01-28	140.63	141.80	136.31	140.04	128.16	1,542,342
2025-01-27	135.71	141.02	135.21	140.63	128.70	813,922
2025-01-24	134.84	137.72	134.53	137.05	125.43	1,727,433
2025-01-23	132.50	135.18	129.63	134.22	122.84	1,025,132
2025-01-22	129.61	134.04	129.33	133.17	121.88	630,826
2025-01-21	125.56	131.00	125.51	130.25	119.20	796,085
2025-01-20	125.00	126.78	123.68	126.36	115.64	87,778
2025-01-17	128.38	130.00	123.48	124.52	113.96	572,584
2025-01-16	128.50	128.74	126.71	127.66	116.83	838,809
2025-01-15	120.99	129.27	120.99	128.63	117.72	732,272
2025-01-14	116.26	122.03	116.26	121.47	111.17	1,141,128
2025-01-13	118.24	118.24	116.08	116.45	106.57	341,218
2025-01-10	118.35	119.37	116.35	118.47	108.42	599,499
2025-01-09	119.21	120.48	117.51	119.16	109.05	91,402
2025-01-08	120.29	120.29	116.34	118.86	108.78	682,444
2025-01-07	118.72	120.97	116.24	120.33	110.12	261,661
2025-01-06	119.49	119.81	115.01	117.17	107.23	1,064,598
2025-01-03	116.03	119.03	114.62	117.01	107.09	476,892
2025-01-02	118.04	119.67	116.03	117.13	107.20	236,455
2024-12-31	115.93	117.49	114.84	117.06	107.13	158,348
2024-12-30	117.71	117.71	113.57	116.52	106.64	285,615
2024-12-27	118.02	122.54	115.88	116.05	106.21	437,373
2024-12-26	118.21	121.98	116.30	116.65	106.76	100,747
2024-12-24	119.21	119.21	117.35	117.84	107.85	44,421
2024-12-23	121.03	121.05	118.02	119.14	109.04	151,548
2024-12-20	117.54	122.59	117.54	121.03	110.77	1,314,650
2024-12-19	121.05	123.26	117.34	118.14	108.12	742,648
2024-12-18	129.09	130.65	122.26	122.75	112.34	710,985
2024-12-17	127.31	133.81	127.31	130.30	119.25	1,448,857
2024-12-16	126.39	129.99	125.50	129.46	118.48	713,787
2024-12-13	123.36	127.60	123.04	125.82	115.15	718,909
2024-12-11	122.29	122.85	119.92	121.45	111.15	597,233
2024-12-10	125.75	125.75	121.49	122.20	111.84	355,274
2024-12-09	125.65	127.98	123.78	125.05	114.44	425,820
2024-12-06	125.99	125.99	120.81	124.02	113.50	339,627
2024-12-05	121.34	127.29	120.90	124.95	114.35	396,823
2024-12-04	119.61	122.48	118.00	121.39	111.09	628,729
2024-12-03	119.86	120.58	115.82	120.22	110.02	477,810
2024-12-02	113.64	120.50	113.64	119.60	109.46	2,312,398
2024-11-29	114.84	115.42	112.21	113.13	103.54	309,757
2024-11-28	114.97	116.63	114.80	115.52	105.72	135,576
2024-11-27	113.00	115.95	112.13	114.67	104.94	547,518
2024-11-26	117.32	117.32	114.01	114.45	101.27	454,826
2024-11-25	114.61	117.55	114.38	116.78	103.33	1,802,027
2024-11-22	116.25	116.25	113.94	114.09	100.95	680,053
2024-11-21	116.11	117.01	115.03	115.45	102.15	577,991
2024-11-20	120.07	120.07	116.02	116.46	103.04	325,601
2024-11-19	121.21	121.73	119.26	119.60	105.82	518,961

← NewerPage 8 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.