RA.MX - Regional S.A.B. de C.V.

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20200.000.000.00116.84116.84-
Feb 13, 2020116.26119.68115.01119.36119.36280,057
Feb 12, 2020113.89117.23113.89116.74116.74692,532
Feb 11, 2020109.90114.00109.90112.82112.82614,908
Feb 10, 2020108.78110.05108.00109.18109.18416,898
Feb 07, 2020106.34110.27105.50108.99108.99570,952
Feb 06, 2020109.69109.69106.88107.12107.12635,954
Feb 05, 2020111.58111.68106.96109.37109.37389,553
Feb 04, 2020110.80111.49108.44110.75110.75401,044
Jan 31, 2020108.62109.78106.76108.00108.00296,064
Jan 30, 2020109.98110.82107.32108.79108.79291,346
Jan 29, 2020106.77111.98106.77110.65110.65676,853
Jan 28, 2020108.23108.55106.62107.04107.04627,973
Jan 27, 2020109.00110.00105.00107.25107.25195,190
Jan 24, 2020110.64110.64108.80109.18109.18205,657
Jan 23, 2020113.00113.00110.39110.77110.7781,989
Jan 22, 2020112.00114.50110.48113.41113.41487,470
Jan 21, 2020111.92112.29109.91111.80111.80732,841
Jan 20, 2020111.77112.48111.00111.70111.70413,269
Jan 17, 2020109.16113.16109.16112.61112.61598,719
Jan 16, 2020110.00110.74109.51109.96109.96914,229
Jan 15, 2020110.03110.93107.92109.16109.16270,620
Jan 14, 2020109.16111.20107.89110.88110.88553,288
Jan 13, 2020107.14109.94106.81109.21109.21545,547
Jan 10, 2020111.24111.24106.64107.66107.66547,810
Jan 09, 2020110.88111.79110.25111.28111.28693,793
Jan 08, 2020108.51110.96107.12110.46110.46586,018
Jan 07, 2020109.47111.29108.03108.69108.69661,760
Jan 06, 2020109.21109.59108.40109.35109.35313,675
Jan 03, 2020108.06110.20108.06109.11109.11215,238
Jan 02, 2020106.51110.80106.51109.91109.91214,502
Dec 31, 2019105.64105.64105.64105.64105.64-
Dec 30, 2019107.00107.90104.01105.64105.64289,731
Dec 27, 2019107.00107.74106.31106.90106.90565,770
Dec 26, 2019106.84107.48106.31106.93106.9338,346
Dec 24, 2019106.99106.99106.15106.64106.6420,242
Dec 23, 2019106.79108.13106.06106.90106.90128,397
Dec 20, 2019107.53108.39106.35106.65106.65792,935
Dec 19, 2019110.43110.43107.08107.58107.58215,388
Dec 18, 2019108.59110.49107.59110.29110.29508,983
Dec 17, 2019106.87108.59105.60108.33108.33324,055
Dec 16, 2019106.48107.55105.45107.26107.26588,922
Dec 13, 2019106.25106.99104.96105.80105.80552,218
Dec 11, 2019102.90105.68102.90105.14105.14869,471
Dec 10, 2019103.17103.97101.81102.49102.49694,732
Dec 09, 2019102.05104.79101.94103.42103.42569,009
Dec 06, 2019105.74106.99103.00103.84103.84738,891
Dec 05, 2019105.16107.01104.09105.76105.76533,589
Dec 04, 2019104.25106.46104.02105.06105.06583,442
Dec 03, 2019105.01106.42104.61104.96104.96277,234
Dec 02, 2019106.64106.64105.12105.73105.7361,965
Nov 29, 2019106.28107.49105.00106.64106.64546,728
Nov 28, 2019106.24107.94105.80106.28106.28137,575
Nov 27, 2019106.25107.25105.60105.95105.95548,437
Nov 26, 2019106.35107.28105.90106.31106.31936,037
Nov 25, 2019107.50108.19106.03106.57106.57284,384
Nov 22, 2019105.56108.60105.55107.50107.50325,392
Nov 21, 2019104.60106.20104.58105.56105.56608,066
Nov 20, 2019103.59105.36101.74104.64104.64633,700
Nov 19, 2019102.00103.49102.00103.37103.37970,152
Nov 15, 2019100.95102.49100.00102.20102.20226,131
Nov 14, 2019101.91101.9199.9099.9799.97144,306
Nov 13, 2019100.26101.78100.25101.46101.46562,291
Nov 12, 2019101.92102.30100.58100.75100.75664,782
Nov 11, 2019100.51102.69100.51102.16102.16753,933
Nov 08, 2019102.40102.90100.80101.04101.04340,753
Nov 07, 2019101.45102.98100.96102.72102.72859,208
Nov 06, 2019100.50101.3599.96101.05101.05385,569
Nov 05, 2019101.52101.64100.10100.35100.35260,551
Nov 04, 2019101.48102.79100.94101.31101.31676,571
Nov 01, 2019102.33102.77100.52101.35101.35627,038
Oct 31, 2019101.38102.6799.92102.18102.18695,665
Oct 30, 201998.78101.4798.73101.07101.071,138,738
Oct 29, 201998.2899.4997.7798.9098.901,105,421
Oct 28, 201996.9598.1096.9597.5797.57227,091
Oct 25, 201997.2197.4196.0096.7696.76221,263
Oct 24, 201996.6797.8795.8197.3497.34714,187
Oct 23, 201997.5697.5696.3696.4196.41268,956
Oct 22, 201997.4898.8096.8897.4797.47466,673
Oct 21, 201997.7698.2797.1997.4897.48617,601
Oct 18, 201995.4898.2495.4897.7297.72529,534
Oct 17, 201997.4297.4896.0497.2197.21592,656
Oct 16, 201998.8298.8296.9197.3997.39883,792
Oct 15, 201995.0399.2595.0398.9298.92519,798
Oct 14, 201995.6296.4094.8695.3695.36452,597
Oct 11, 201995.3996.2093.6995.5295.52740,591
Oct 10, 201994.7496.0094.6595.2995.29150,039
Oct 09, 201995.0995.9994.6194.6494.64605,371
Oct 08, 201993.7396.1093.6995.4495.44856,625
Oct 07, 201993.8994.7993.0293.7393.73203,686
Oct 04, 201991.5994.5890.4494.4594.45743,702
Oct 03, 201989.8192.0089.8191.6191.61473,383
Oct 02, 201990.8191.9889.9190.1990.19318,315
Oct 01, 201990.4092.2290.4091.3491.34626,960
Sep 30, 201990.7491.4790.2890.4990.49342,275
Sep 27, 201992.4492.4490.5190.5690.56144,869
Sep 26, 201991.0292.1090.1791.6191.61684,365
Sep 25, 201991.7593.0090.1191.0391.031,004,659
Sep 24, 201992.6493.1391.2691.9191.912,051,181
Sep 23, 201991.2292.8491.2292.5492.54568,944
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...