Region Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.260	2.280	2.240	2.260	2.003	1,684,178
2024-08-30	2.250	2.270	2.240	2.260	2.003	3,411,887
2024-08-29	2.260	2.260	2.240	2.240	1.985	4,112,617
2024-08-28	2.260	2.300	2.255	2.260	2.003	2,952,685
2024-08-27	2.260	2.275	2.250	2.260	2.003	1,787,650
2024-08-26	2.230	2.250	2.230	2.250	1.994	1,370,248
2024-08-23	2.220	2.235	2.200	2.210	1.959	1,532,939
2024-08-22	2.240	2.240	2.215	2.230	1.977	1,286,069
2024-08-21	2.200	2.230	2.200	2.220	1.968	1,510,978
2024-08-20	2.250	2.250	2.210	2.220	1.968	1,700,461
2024-08-19	2.250	2.270	2.240	2.240	1.985	1,898,448
2024-08-16	2.250	2.260	2.220	2.240	1.985	6,113,258
2024-08-15	2.230	2.240	2.200	2.220	1.968	2,629,573
2024-08-14	2.290	2.290	2.210	2.210	1.959	2,161,075
2024-08-13	2.180	2.280	2.180	2.260	2.003	4,032,716
2024-08-12	2.290	2.290	2.240	2.250	1.994	1,176,396
2024-08-09	2.240	2.280	2.230	2.270	2.012	4,688,762
2024-08-08	2.210	2.245	2.180	2.220	1.968	2,659,339
2024-08-07	2.170	2.240	2.170	2.200	1.950	3,766,223
2024-08-06	2.160	2.210	2.150	2.180	1.932	2,533,740
2024-08-05	2.180	2.205	2.160	2.180	1.932	2,378,458
2024-08-02	2.220	2.260	2.220	2.240	1.985	2,010,624
2024-08-01	2.290	2.300	2.250	2.270	2.012	2,032,423
2024-07-31	2.270	2.290	2.240	2.270	2.012	5,473,377
2024-07-30	2.220	2.230	2.200	2.230	1.977	1,314,610
2024-07-29	2.240	2.250	2.210	2.240	1.985	2,124,062
2024-07-26	2.200	2.230	2.200	2.210	1.959	4,276,338
2024-07-25	2.190	2.205	2.180	2.180	1.932	1,763,086
2024-07-24	2.210	2.230	2.190	2.210	1.959	2,429,851
2024-07-23	2.230	2.240	2.220	2.220	1.968	1,938,921
2024-07-22	2.260	2.270	2.210	2.210	1.959	2,787,972
2024-07-19	2.210	2.230	2.210	2.230	1.977	2,334,760
2024-07-18	2.280	2.305	2.230	2.240	1.985	15,675,166
2024-07-17	2.320	2.350	2.270	2.270	2.012	5,766,170
2024-07-16	2.290	2.300	2.280	2.290	2.030	2,237,276
2024-07-15	2.280	2.300	2.260	2.280	2.021	3,581,529
2024-07-12	2.220	2.290	2.210	2.270	2.012	4,944,016
2024-07-11	2.160	2.200	2.140	2.200	1.950	1,846,811
2024-07-10	2.140	2.150	2.110	2.130	1.888	2,422,650
2024-07-09	2.160	2.170	2.130	2.130	1.888	2,536,248
2024-07-08	2.130	2.140	2.120	2.130	1.888	1,500,402
2024-07-05	2.140	2.140	2.120	2.130	1.888	2,144,315
2024-07-04	2.170	2.170	2.120	2.150	1.906	1,935,907
2024-07-03	2.130	2.150	2.120	2.140	1.897	1,570,783
2024-07-02	2.130	2.145	2.110	2.120	1.879	1,537,938
2024-07-01	2.100	2.150	2.095	2.130	1.888	1,274,128
2024-06-28	2.140	2.160	2.100	2.100	1.861	2,425,790
2024-06-27	2.110	2.120	2.080	2.110	1.870	3,265,944
2024-06-26	2.240	2.260	2.200	2.200	1.888	5,017,080
2024-06-25	2.250	2.260	2.240	2.240	1.922	2,137,920
2024-06-24	2.250	2.260	2.230	2.240	1.922	1,790,639
2024-06-21	2.270	2.270	2.230	2.240	1.922	3,985,808
2024-06-20	2.230	2.260	2.220	2.260	1.939	6,049,894
2024-06-19	2.240	2.270	2.230	2.230	1.914	3,667,547
2024-06-18	2.240	2.250	2.220	2.230	1.914	2,613,327
2024-06-17	2.200	2.230	2.190	2.220	1.905	2,348,589
2024-06-14	2.210	2.210	2.185	2.200	1.888	1,970,480
2024-06-13	2.180	2.210	2.180	2.210	1.897	2,911,033
2024-06-12	2.180	2.190	2.160	2.160	1.854	1,259,598
2024-06-11	2.170	2.195	2.165	2.170	1.862	3,115,428

← NewerPage 10 of 22 · 1,266 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.