Region Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.190	2.220	2.180	2.200	1.888	2,482,143
2024-06-06	2.190	2.190	2.160	2.160	1.854	1,778,444
2024-06-05	2.160	2.180	2.150	2.160	1.854	2,531,649
2024-06-04	2.180	2.180	2.140	2.140	1.836	2,034,751
2024-06-03	2.170	2.190	2.160	2.180	1.871	2,459,749
2024-05-31	2.160	2.160	2.110	2.130	1.828	5,909,082
2024-05-30	2.110	2.130	2.100	2.120	1.819	1,876,826
2024-05-29	2.140	2.140	2.110	2.120	1.819	2,701,950
2024-05-28	2.140	2.160	2.140	2.160	1.854	1,759,052
2024-05-27	2.130	2.140	2.120	2.140	1.836	1,609,034
2024-05-24	2.120	2.135	2.110	2.120	1.819	2,352,114
2024-05-23	2.160	2.160	2.135	2.140	1.836	2,082,646
2024-05-22	2.180	2.190	2.170	2.180	1.871	2,425,498
2024-05-21	2.170	2.170	2.150	2.170	1.862	4,273,098
2024-05-20	2.190	2.190	2.155	2.170	1.862	1,810,169
2024-05-17	2.200	2.200	2.170	2.180	1.871	1,191,268
2024-05-16	2.210	2.240	2.210	2.230	1.914	1,912,496
2024-05-15	2.180	2.190	2.160	2.170	1.862	1,387,129
2024-05-14	2.170	2.175	2.145	2.160	1.854	1,771,807
2024-05-13	2.180	2.195	2.150	2.170	1.862	1,914,898
2024-05-10	2.190	2.200	2.180	2.190	1.879	1,129,450
2024-05-09	2.220	2.230	2.160	2.190	1.879	2,214,967
2024-05-08	2.240	2.250	2.210	2.220	1.905	1,243,495
2024-05-07	2.200	2.210	2.170	2.210	1.897	2,755,780
2024-05-06	2.200	2.220	2.170	2.180	1.871	1,711,574
2024-05-03	2.190	2.200	2.170	2.190	1.879	2,102,624
2024-05-02	2.170	2.180	2.150	2.170	1.862	2,161,808
2024-05-01	2.140	2.170	2.140	2.160	1.854	1,306,505
2024-04-30	2.200	2.200	2.180	2.200	1.888	1,330,301
2024-04-29	2.200	2.210	2.180	2.190	1.879	1,773,296
2024-04-26	2.170	2.170	2.140	2.160	1.854	1,613,914
2024-04-24	2.230	2.230	2.180	2.190	1.879	1,700,283
2024-04-23	2.230	2.235	2.200	2.210	1.897	1,281,752
2024-04-22	2.210	2.210	2.190	2.210	1.897	1,206,433
2024-04-19	2.180	2.190	2.130	2.170	1.862	1,495,429
2024-04-18	2.180	2.210	2.180	2.210	1.897	1,323,682
2024-04-17	2.180	2.210	2.180	2.180	1.871	3,339,301
2024-04-16	2.180	2.200	2.140	2.180	1.871	4,269,341
2024-04-15	2.220	2.250	2.195	2.200	1.888	1,787,117
2024-04-12	2.240	2.250	2.220	2.240	1.922	1,351,545
2024-04-11	2.250	2.265	2.220	2.250	1.931	1,635,913
2024-04-10	2.290	2.305	2.285	2.300	1.974	2,694,789
2024-04-09	2.290	2.300	2.260	2.280	1.957	2,843,650
2024-04-08	2.290	2.310	2.280	2.290	1.965	1,129,057
2024-04-05	2.250	2.305	2.250	2.280	1.957	1,703,210
2024-04-04	2.290	2.310	2.280	2.290	1.965	2,587,207
2024-04-03	2.350	2.350	2.255	2.270	1.948	4,574,559
2024-04-02	2.360	2.400	2.350	2.350	2.017	2,243,859
2024-03-28	2.380	2.400	2.370	2.390	2.051	9,191,730
2024-03-27	2.350	2.360	2.340	2.350	2.017	2,188,446
2024-03-26	2.300	2.340	2.300	2.340	2.008	2,409,681
2024-03-25	2.310	2.350	2.305	2.320	1.991	3,265,285
2024-03-22	2.290	2.350	2.280	2.310	1.982	3,107,190
2024-03-21	2.320	2.360	2.300	2.330	2.000	6,236,471
2024-03-20	2.300	2.310	2.290	2.290	1.965	2,121,227
2024-03-19	2.260	2.300	2.260	2.290	1.965	3,627,479
2024-03-18	2.240	2.260	2.220	2.250	1.931	3,340,438
2024-03-15	2.190	2.250	2.190	2.230	1.914	23,221,108
2024-03-14	2.180	2.220	2.170	2.210	1.897	2,969,634
2024-03-13	2.200	2.215	2.185	2.190	1.879	3,129,872

← NewerPage 11 of 22 · 1,265 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.