Regional S.A.B. de C.V. (RA.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:59PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 151.00 | 154.50 | 150.69 | 154.49 | 154.49 | 225,404 |
| 25 Apr 2024 | 150.57 | 151.96 | 149.60 | 151.00 | 151.00 | 654,270 |
| 24 Apr 2024 | 150.51 | 153.00 | 149.95 | 151.85 | 151.85 | 690,979 |
| 23 Apr 2024 | 155.00 | 157.49 | 149.04 | 150.01 | 150.01 | 1,220,737 |
| 22 Apr 2024 | 149.10 | 155.44 | 149.10 | 154.99 | 154.99 | 1,004,349 |
| 19 Apr 2024 | 151.45 | 151.84 | 148.61 | 149.55 | 149.55 | 311,273 |
| 18 Apr 2024 | 152.28 | 153.10 | 150.24 | 150.96 | 150.96 | 398,787 |
| 17 Apr 2024 | 154.54 | 155.93 | 151.88 | 151.88 | 151.88 | 437,692 |
| 16 Apr 2024 | 155.24 | 155.24 | 151.84 | 152.81 | 152.81 | 399,028 |
| 15 Apr 2024 | 155.80 | 158.73 | 154.05 | 154.28 | 154.28 | 435,331 |
| 12 Apr 2024 | 154.69 | 156.85 | 150.09 | 156.58 | 156.58 | 1,184,007 |
| 11 Apr 2024 | 155.39 | 156.57 | 152.70 | 155.38 | 155.38 | 1,860,926 |
| 10 Apr 2024 | 158.71 | 159.79 | 154.02 | 156.41 | 156.41 | 337,950 |
| 09 Apr 2024 | 161.96 | 163.96 | 159.57 | 159.57 | 159.57 | 501,368 |
| 08 Apr 2024 | 162.05 | 162.83 | 161.31 | 161.49 | 161.49 | 741,695 |
| 05 Apr 2024 | 163.65 | 164.75 | 161.36 | 161.36 | 161.36 | 902,145 |
| 04 Apr 2024 | 164.17 | 167.48 | 163.53 | 164.00 | 164.00 | 1,027,406 |
| 03 Apr 2024 | 164.29 | 165.84 | 162.56 | 163.35 | 163.35 | 530,768 |
| 02 Apr 2024 | 164.65 | 165.85 | 161.63 | 164.22 | 164.22 | 429,743 |
| 01 Apr 2024 | 163.68 | 166.03 | 162.65 | 164.67 | 164.67 | 339,310 |
| 27 Mar 2024 | 164.13 | 165.00 | 161.53 | 163.75 | 163.75 | 221,929 |
| 26 Mar 2024 | 160.50 | 163.90 | 160.00 | 163.18 | 163.18 | 718,392 |
| 25 Mar 2024 | 159.86 | 162.84 | 159.67 | 160.77 | 160.77 | 278,445 |
| 22 Mar 2024 | 160.49 | 161.80 | 158.06 | 161.62 | 161.62 | 738,075 |
| 21 Mar 2024 | 159.93 | 162.98 | 158.25 | 159.99 | 159.99 | 201,671 |
| 20 Mar 2024 | 159.06 | 162.03 | 157.96 | 160.07 | 160.07 | 695,207 |
| 19 Mar 2024 | 167.68 | 167.68 | 158.57 | 160.58 | 160.58 | 553,807 |
| 15 Mar 2024 | 164.24 | 172.16 | 163.78 | 168.82 | 168.82 | 1,985,195 |
| 14 Mar 2024 | 161.90 | 165.36 | 161.26 | 163.32 | 163.32 | 930,356 |
| 13 Mar 2024 | 160.10 | 163.52 | 160.10 | 161.90 | 161.90 | 770,374 |
| 12 Mar 2024 | 161.56 | 161.56 | 159.53 | 161.12 | 161.12 | 886,051 |
| 11 Mar 2024 | 162.44 | 162.75 | 160.93 | 161.27 | 161.27 | 874,286 |
| 08 Mar 2024 | 160.00 | 165.00 | 159.18 | 161.36 | 161.36 | 864,053 |
| 07 Mar 2024 | 159.21 | 161.33 | 157.81 | 160.02 | 160.02 | 2,225,014 |
| 06 Mar 2024 | 163.25 | 163.25 | 157.94 | 158.45 | 158.45 | 977,189 |
| 05 Mar 2024 | 160.54 | 163.35 | 160.02 | 162.25 | 162.25 | 573,725 |
| 04 Mar 2024 | 162.03 | 162.64 | 159.57 | 160.90 | 160.90 | 463,580 |
| 01 Mar 2024 | 159.39 | 162.94 | 158.80 | 161.32 | 161.32 | 525,652 |
| 29 Feb 2024 | 158.96 | 160.75 | 156.52 | 159.00 | 159.00 | 1,039,933 |
| 28 Feb 2024 | 164.15 | 165.05 | 157.81 | 157.81 | 157.81 | 554,987 |
| 27 Feb 2024 | 163.75 | 166.14 | 162.68 | 165.03 | 165.03 | 754,909 |
| 26 Feb 2024 | 166.30 | 167.03 | 164.00 | 165.31 | 165.31 | 1,608,181 |
| 23 Feb 2024 | 164.45 | 166.55 | 164.00 | 165.51 | 165.51 | 1,233,499 |
| 22 Feb 2024 | 164.00 | 165.90 | 162.99 | 164.00 | 164.00 | 684,490 |
| 21 Feb 2024 | 164.05 | 164.36 | 163.12 | 163.15 | 163.15 | 610,986 |
| 20 Feb 2024 | 162.99 | 165.48 | 162.53 | 163.40 | 163.40 | 1,179,306 |
| 19 Feb 2024 | 164.02 | 165.00 | 162.76 | 164.25 | 164.25 | 105,780 |
| 16 Feb 2024 | 160.98 | 165.00 | 160.98 | 164.72 | 164.72 | 814,423 |
| 15 Feb 2024 | 160.56 | 163.00 | 159.77 | 162.92 | 162.92 | 1,304,212 |
| 14 Feb 2024 | 162.02 | 163.59 | 160.09 | 160.20 | 160.20 | 255,090 |
| 13 Feb 2024 | 165.00 | 167.64 | 160.02 | 161.32 | 161.32 | 747,507 |
| 12 Feb 2024 | 168.50 | 169.83 | 164.35 | 165.00 | 165.00 | 673,557 |
| 09 Feb 2024 | 165.73 | 172.00 | 165.73 | 168.50 | 168.50 | 1,058,081 |
| 08 Feb 2024 | 166.58 | 169.46 | 164.83 | 167.40 | 167.40 | 1,485,637 |
| 07 Feb 2024 | 162.44 | 167.95 | 161.03 | 166.99 | 166.99 | 2,226,119 |
| 06 Feb 2024 | 160.75 | 164.80 | 160.75 | 161.89 | 161.89 | 1,231,135 |
| 02 Feb 2024 | 161.56 | 162.00 | 159.05 | 161.52 | 161.52 | 414,282 |
| 01 Feb 2024 | 161.08 | 162.45 | 156.84 | 159.12 | 159.12 | 381,964 |
| 31 Jan 2024 | 161.24 | 162.67 | 158.93 | 159.29 | 159.29 | 363,941 |
| 30 Jan 2024 | 159.87 | 162.57 | 158.75 | 161.21 | 161.21 | 1,052,824 |
| 29 Jan 2024 | 159.99 | 160.09 | 158.52 | 159.28 | 159.28 | 920,226 |
| 26 Jan 2024 | 155.68 | 162.09 | 155.68 | 159.63 | 159.63 | 1,372,515 |
| 25 Jan 2024 | 153.24 | 157.90 | 152.73 | 156.54 | 156.54 | 1,287,980 |
| 24 Jan 2024 | 153.87 | 154.50 | 153.63 | 154.00 | 154.00 | 1,176,221 |
| 23 Jan 2024 | 152.14 | 154.37 | 152.14 | 152.85 | 152.85 | 1,107,125 |
| 22 Jan 2024 | 150.52 | 155.48 | 150.52 | 153.52 | 153.52 | 885,952 |
| 19 Jan 2024 | 152.19 | 153.61 | 151.76 | 153.12 | 153.12 | 1,616,458 |
| 18 Jan 2024 | 152.33 | 154.48 | 150.08 | 151.85 | 151.85 | 729,043 |
| 17 Jan 2024 | 153.74 | 155.26 | 150.51 | 151.43 | 151.43 | 833,628 |
| 16 Jan 2024 | 155.40 | 155.43 | 152.28 | 154.31 | 154.31 | 1,768,008 |
| 15 Jan 2024 | 154.96 | 157.28 | 154.14 | 155.59 | 155.59 | 33,067 |
| 12 Jan 2024 | 156.03 | 156.80 | 154.07 | 155.23 | 155.23 | 286,679 |
| 11 Jan 2024 | 154.46 | 156.66 | 154.13 | 156.12 | 156.12 | 1,098,373 |
| 10 Jan 2024 | 155.25 | 155.81 | 152.10 | 154.88 | 154.88 | 1,492,945 |
| 09 Jan 2024 | 157.56 | 157.56 | 152.83 | 154.97 | 154.97 | 792,843 |
| 08 Jan 2024 | 158.12 | 161.67 | 157.09 | 157.94 | 157.94 | 838,572 |
| 05 Jan 2024 | 155.52 | 162.32 | 155.52 | 161.38 | 161.38 | 531,452 |
| 04 Jan 2024 | 155.55 | 158.47 | 154.55 | 156.33 | 156.33 | 535,986 |
| 03 Jan 2024 | 159.60 | 161.22 | 155.14 | 156.37 | 156.37 | 755,315 |
| 02 Jan 2024 | 162.38 | 162.38 | 158.65 | 159.67 | 159.67 | 211,437 |
| 29 Dec 2023 | 162.42 | 162.43 | 160.61 | 162.39 | 162.39 | 115,152 |
| 28 Dec 2023 | 162.30 | 163.09 | 160.42 | 161.35 | 161.35 | 390,853 |
| 27 Dec 2023 | 163.30 | 163.31 | 161.75 | 162.02 | 162.02 | 316,993 |
| 26 Dec 2023 | 161.62 | 163.85 | 161.60 | 162.50 | 162.50 | 89,733 |
| 22 Dec 2023 | 161.59 | 163.99 | 160.42 | 162.15 | 162.15 | 1,542,163 |
| 21 Dec 2023 | 159.05 | 161.37 | 157.73 | 159.90 | 159.90 | 1,257,341 |
| 20 Dec 2023 | 158.77 | 160.56 | 156.53 | 156.72 | 156.72 | 875,129 |
| 19 Dec 2023 | 162.00 | 162.70 | 157.83 | 158.96 | 158.96 | 1,174,183 |
| 18 Dec 2023 | 160.49 | 164.78 | 158.52 | 160.98 | 160.98 | 1,015,274 |
| 15 Dec 2023 | 164.48 | 168.44 | 159.02 | 161.82 | 161.82 | 3,195,947 |
| 14 Dec 2023 | 156.00 | 165.83 | 156.00 | 165.81 | 165.81 | 2,031,178 |
| 13 Dec 2023 | 153.29 | 155.92 | 152.16 | 155.70 | 155.70 | 1,607,209 |
| 11 Dec 2023 | 153.32 | 155.93 | 151.68 | 153.01 | 153.01 | 1,039,918 |
| 08 Dec 2023 | 150.07 | 151.92 | 147.99 | 151.42 | 151.42 | 1,276,581 |
| 07 Dec 2023 | 149.25 | 150.67 | 148.00 | 150.64 | 150.64 | 937,647 |
| 06 Dec 2023 | 148.36 | 149.94 | 148.00 | 148.97 | 148.97 | 1,359,920 |
| 05 Dec 2023 | 150.00 | 150.05 | 147.73 | 148.07 | 148.07 | 984,940 |
| 04 Dec 2023 | 146.84 | 151.76 | 146.84 | 149.99 | 149.99 | 1,293,943 |
| 01 Dec 2023 | 149.75 | 151.99 | 142.01 | 146.84 | 146.84 | 1,611,846 |
| 30 Nov 2023 | 150.38 | 152.21 | 148.59 | 150.51 | 150.51 | 1,360,358 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.