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
2024-11-19	121.21	121.73	119.26	119.60	105.82	518,961
2024-11-15	120.12	122.86	119.71	120.66	106.76	450,064
2024-11-14	121.32	122.87	119.85	122.16	108.09	428,735
2024-11-13	122.15	123.02	120.21	120.69	106.79	635,126
2024-11-12	122.73	122.73	121.01	121.29	107.32	185,775
2024-11-11	125.08	125.08	120.96	121.76	107.73	788,184
2024-11-08	121.97	126.19	121.06	125.46	111.01	265,460
2024-11-07	124.63	125.00	121.32	122.60	108.48	489,601
2024-11-06	124.00	124.93	116.73	124.11	109.81	1,041,342
2024-11-05	125.81	125.81	120.44	124.32	110.00	303,372
2024-11-04	124.47	125.70	122.87	125.06	110.65	936,163
2024-11-01	127.97	128.57	126.00	126.52	111.95	451,190
2024-10-31	121.68	127.77	121.05	127.07	112.43	729,289
2024-10-30	119.26	125.93	118.21	121.08	107.13	620,231
2024-10-29	117.49	121.58	115.60	118.44	104.80	342,250
2024-10-28	118.76	119.88	115.52	116.41	103.00	380,134
2024-10-25	118.67	119.83	118.00	118.49	104.84	393,919
2024-10-24	118.65	120.97	117.55	118.12	104.51	350,558
2024-10-23	119.11	120.00	117.60	118.28	104.65	715,037
2024-10-22	123.59	123.59	117.68	120.61	106.72	735,281
2024-10-21	126.84	126.84	121.13	123.52	109.29	383,571
2024-10-18	126.96	127.99	125.05	125.50	111.04	541,423
2024-10-17	128.59	129.37	124.74	125.13	110.72	661,553
2024-10-16	125.87	128.59	125.87	128.20	113.43	1,066,043
2024-10-15	126.60	129.84	126.60	127.37	112.70	2,025,935
2024-10-14	124.01	126.86	123.53	126.59	112.01	902,654
2024-10-11	121.82	125.46	121.82	124.89	110.50	879,123
2024-10-10	121.74	125.27	121.03	124.03	109.74	825,432
2024-10-09	124.63	125.67	122.30	123.03	108.86	956,589
2024-10-08	129.04	129.75	124.20	124.69	110.33	670,449
2024-10-07	129.86	131.92	128.66	129.39	114.48	867,024
2024-10-04	128.29	131.30	127.45	129.46	114.55	1,034,920
2024-10-03	123.46	128.19	122.31	127.95	113.21	1,003,231
2024-10-02	114.27	125.43	114.00	124.18	109.87	2,428,896
2024-09-30	117.66	117.66	113.80	114.31	101.14	676,092
2024-09-27	119.01	120.55	116.59	116.98	103.50	682,736
2024-09-26	119.61	121.18	118.99	119.27	105.53	631,744
2024-09-25	119.85	120.00	118.95	119.31	105.57	560,377
2024-09-24	118.21	120.01	118.21	119.54	105.77	734,739
2024-09-23	119.28	120.79	117.82	118.11	104.50	409,829
2024-09-20	120.41	120.88	118.36	119.27	105.53	1,416,089
2024-09-19	122.89	124.14	119.58	120.18	106.34	1,206,870
2024-09-18	120.48	123.40	120.48	123.08	108.90	877,444
2024-09-17	120.82	121.21	118.95	120.60	106.71	1,202,935
2024-09-13	117.11	121.11	117.11	120.80	106.88	1,040,135
2024-09-12	114.00	120.50	114.00	119.37	105.62	984,971
2024-09-11	116.77	117.06	113.46	115.43	102.13	1,944,851
2024-09-10	120.50	120.50	115.66	116.64	103.20	1,691,461
2024-09-09	119.97	121.81	117.51	120.48	106.60	1,157,492
2024-09-06	121.00	122.79	117.15	119.38	105.63	478,444
2024-09-05	125.20	126.28	121.01	122.16	108.09	810,543
2024-09-04	126.72	127.83	124.82	125.93	111.42	893,259
2024-09-03	132.11	132.11	124.72	125.67	111.19	497,221
2024-09-02	125.00	132.98	124.96	132.33	117.09	71,175
2024-08-30	126.80	126.82	124.33	124.76	110.39	914,156
2024-08-29	126.55	127.86	125.00	125.69	111.21	783,378
2024-08-28	126.51	127.78	125.59	126.48	111.91	803,782
2024-08-27	126.35	128.59	125.56	125.86	111.36	701,076
2024-08-26	127.16	129.00	125.50	126.77	112.17	787,064
2024-08-23	127.35	130.47	127.35	129.67	114.73	801,655

← NewerPage 9 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.