Region Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.240	2.240	2.190	2.200	2.200	2,148,569
2026-10-15	2.160	2.230	2.160	2.220	2.220	3,826,551
2026-10-14	2.190	2.210	2.180	2.190	2.190	2,285,561
2026-10-13	2.210	2.215	2.190	2.200	2.200	1,813,691
2026-10-12	2.220	2.220	2.190	2.200	2.200	950,573
2026-10-09	2.200	2.220	2.190	2.210	2.210	1,283,101
2026-10-08	2.160	2.210	2.160	2.200	2.200	1,708,214
2026-10-07	2.170	2.200	2.160	2.190	2.190	1,304,533
2026-10-06	2.100	2.180	2.100	2.170	2.170	2,059,136
2026-10-05	2.150	2.160	2.100	2.110	2.110	2,650,495
2026-10-02	2.200	2.200	2.150	2.150	2.150	3,325,961
2026-10-01	2.230	2.270	2.170	2.180	2.180	2,197,049
2026-09-30	2.190	2.250	2.190	2.230	2.230	3,142,152
2026-09-29	2.180	2.200	2.170	2.200	2.200	1,702,506
2026-09-28	2.160	2.200	2.150	2.200	2.200	1,702,157
2026-09-25	2.190	2.200	2.170	2.180	2.180	1,939,965
2026-09-24	2.200	2.220	2.200	2.200	2.200	1,439,378
2026-09-23	2.230	2.250	2.220	2.240	2.240	1,456,469
2026-09-22	2.270	2.270	2.220	2.230	2.230	2,228,627
2026-09-21	2.240	2.250	2.230	2.240	2.240	1,626,187
2026-09-18	2.260	2.270	2.230	2.230	2.230	6,781,320
2026-09-17	2.250	2.260	2.220	2.240	2.240	11,712,389
2026-09-16	2.240	2.260	2.230	2.230	2.230	2,929,857
2026-09-15	2.250	2.250	2.220	2.230	2.230	2,904,498
2026-09-14	2.220	2.250	2.210	2.230	2.230	2,960,417
2026-09-11	2.240	2.240	2.200	2.210	2.210	3,454,760
2026-09-10	2.220	2.240	2.220	2.240	2.240	2,135,812
2026-09-09	2.250	2.260	2.230	2.240	2.240	2,080,428
2026-09-08	2.270	2.270	2.240	2.250	2.250	1,933,917
2026-09-07	2.270	2.290	2.265	2.270	2.270	1,974,002
2026-09-04	2.270	2.290	2.260	2.280	2.280	1,825,331
2026-09-03	2.280	2.285	2.250	2.270	2.270	2,200,138
2026-09-02	2.250	2.290	2.240	2.270	2.270	2,519,633
2026-09-01	2.230	2.250	2.220	2.250	2.250	3,301,106
2026-08-31	2.220	2.260	2.210	2.240	2.240	3,374,019
2026-08-28	2.230	2.240	2.210	2.220	2.220	2,343,803
2026-08-27	2.250	2.260	2.230	2.230	2.230	2,983,360
2026-08-26	2.250	2.265	2.230	2.250	2.250	1,721,519
2026-08-25	2.240	2.270	2.240	2.250	2.250	1,127,390
2026-08-24	2.260	2.260	2.230	2.240	2.240	1,873,484
2026-08-21	2.280	2.290	2.250	2.260	2.260	1,871,567
2026-08-20	2.250	2.295	2.235	2.270	2.270	2,249,186
2026-08-19	2.350	2.350	2.250	2.260	2.260	4,181,306
2026-08-18	2.370	2.390	2.270	2.310	2.310	4,655,527
2026-08-17	2.380	2.380	2.340	2.360	2.360	2,077,600
2026-08-14	2.400	2.410	2.370	2.380	2.380	1,478,221
2026-08-13	2.400	2.410	2.380	2.390	2.390	2,249,350
2026-08-12	2.430	2.430	2.385	2.400	2.400	1,538,712
2026-08-11	2.410	2.430	2.390	2.420	2.420	963,675
2026-08-10	2.420	2.430	2.400	2.430	2.430	1,134,204
2026-08-07	2.400	2.435	2.400	2.410	2.410	1,475,497
2026-08-06	2.390	2.425	2.390	2.410	2.410	937,632
2026-08-05	2.400	2.430	2.395	2.410	2.410	1,588,644
2026-08-04	2.390	2.440	2.390	2.420	2.420	3,523,855
2026-08-03	2.410	2.410	2.375	2.400	2.400	1,293,517
2026-07-31	2.390	2.410	2.380	2.380	2.380	2,694,045
2026-07-30	2.420	2.420	2.370	2.390	2.390	1,531,071
2026-07-29	2.410	2.430	2.380	2.420	2.420	2,495,096
2026-07-28	2.350	2.420	2.320	2.400	2.400	2,670,196
2026-07-27	2.360	2.380	2.350	2.370	2.370	1,997,851

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0720 AUD
2025-12-30	0.0690 AUD
2025-06-27	0.0700 AUD
2024-12-30	0.0670 AUD
2024-06-27	0.0700 AUD
2023-12-28	0.0670 AUD
2023-06-29	0.0770 AUD
2022-12-29	0.0750 AUD
2022-06-29	0.0800 AUD
2021-12-30	0.0720 AUD
2021-06-29	0.0670 AUD
2020-12-30	0.0570 AUD
2020-06-29	0.0500 AUD
2019-12-30	0.0750 AUD
2019-06-27	0.0745 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.