Skip to main content
logo
Regional S.A.B. de C.V. (BMV:R.A)
Mexico flag Mexico · Delayed Price · Currency is MXN
141.72
+2.74 (1.97%)
At close: Oct 9, 2026

Regional Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2026139.25142.31138.80141.72141.721.97%736,516
Oct 8, 2026138.60141.11138.38138.98138.98-0.39%491,666
Oct 7, 2026139.57140.52138.18139.53139.53-1.48%555,771
Oct 6, 2026135.01142.34135.01141.63141.632.99%705,044
Oct 5, 2026138.66138.66135.26137.52137.52-0.62%452,493
Oct 2, 2026134.00138.78133.84138.38138.383.07%573,548
Oct 1, 2026137.09137.10133.61134.26134.26-1.61%667,339
Sep 30, 2026138.57139.28135.10136.46136.46-2.07%737,064
Sep 29, 2026138.84141.00137.87139.34139.34-0.04%758,489
Sep 28, 2026141.00141.40135.62139.39139.39-1.80%467,560
Sep 25, 2026138.00142.62137.99141.95141.952.77%646,845
Sep 24, 2026140.36140.36137.66138.12138.12-1.48%1,219,337
Sep 23, 2026140.99142.69139.76140.20140.20-0.14%548,314
Sep 22, 2026139.52140.87138.17140.39140.390.03%667,242
Sep 21, 2026136.96140.67136.94140.35140.352.07%634,017
Sep 18, 2026138.10139.87136.64137.50137.50-1.02%1,740,175
Sep 17, 2026138.88139.55135.41138.92138.920.27%507,714
Sep 15, 2026141.88141.88137.04138.55138.55-1.63%572,923
Sep 14, 2026139.39141.14138.97140.84140.840.69%418,648
Sep 11, 2026143.17143.17139.28139.87139.87-0.75%355,125
Sep 10, 2026140.93142.13140.30140.92140.92-0.04%323,282
Sep 9, 2026140.90142.25140.04140.98140.980.28%409,128
Sep 8, 2026141.00141.69140.00140.59140.59-0.18%286,484
Sep 7, 2026140.83141.69140.03140.84140.840.26%53,519
Sep 4, 2026141.94143.85140.14140.47140.47-0.80%251,828
Sep 3, 2026141.84144.28140.53141.60141.600.01%368,746
Sep 2, 2026137.45142.23137.45141.59141.592.43%302,871
Sep 1, 2026140.08140.82137.42138.23138.23-1.67%496,912
Aug 31, 2026141.48142.49139.93140.58140.58-0.45%2,286,254
Aug 28, 2026142.06142.22140.68141.22141.22-0.57%275,909
Aug 27, 2026141.48142.61140.43142.03142.030.62%384,077
Aug 26, 2026140.40142.19140.08141.15141.151.39%349,963
Aug 25, 2026138.06139.87137.49139.21139.210.67%527,739
Aug 24, 2026139.47139.94137.46138.28138.28-0.36%260,399
Aug 21, 2026135.45140.35135.45138.78138.781.95%374,813
Aug 20, 2026134.00138.39133.51136.12136.121.79%525,240
Aug 19, 2026133.85135.46133.46133.73133.73-0.59%553,292
Aug 18, 2026134.46135.17132.88134.53134.530.19%795,960
Aug 17, 2026133.22134.54132.31134.27134.270.92%339,734
Aug 14, 2026135.70136.02132.45133.05133.05-1.56%325,790
Aug 13, 2026137.15137.36134.85135.16135.16-1.21%535,137
Aug 12, 2026139.23139.24136.21136.82136.82-0.21%502,543
Aug 11, 2026142.78142.78136.88137.11137.11-3.27%442,264
Aug 10, 2026141.72142.60141.00141.75141.75-1.14%290,733
Aug 7, 2026144.10145.00141.69143.38143.380.20%404,490
Aug 6, 2026144.26146.00142.58143.09143.09-0.08%613,295
Aug 5, 2026144.71147.95142.69143.20143.20-0.49%692,679
Aug 4, 2026144.91146.13143.26143.91143.91-0.68%907,840
Aug 3, 2026142.85145.47141.50144.89144.891.88%755,977
Jul 31, 2026142.80142.80139.93142.22142.220.65%851,700