Region Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.200	2.215	2.185	2.190	1.879	5,323,584
2024-03-11	2.220	2.230	2.200	2.200	1.888	2,533,328
2024-03-08	2.230	2.270	2.210	2.250	1.931	2,623,458
2024-03-07	2.260	2.260	2.175	2.210	1.897	4,003,888
2024-03-06	2.210	2.245	2.200	2.230	1.914	1,873,460
2024-03-05	2.240	2.240	2.205	2.210	1.897	1,632,384
2024-03-04	2.220	2.265	2.220	2.240	1.922	1,405,962
2024-03-01	2.230	2.230	2.170	2.210	1.897	1,421,568
2024-02-29	2.210	2.225	2.180	2.210	1.897	3,612,216
2024-02-28	2.210	2.220	2.170	2.210	1.897	2,544,214
2024-02-27	2.240	2.240	2.200	2.210	1.897	2,269,370
2024-02-26	2.290	2.290	2.240	2.240	1.922	1,439,888
2024-02-23	2.260	2.290	2.240	2.260	1.939	1,546,293
2024-02-22	2.250	2.260	2.200	2.240	1.922	2,515,556
2024-02-21	2.230	2.260	2.210	2.230	1.914	1,861,173
2024-02-20	2.250	2.250	2.210	2.240	1.922	1,015,229
2024-02-19	2.290	2.290	2.220	2.240	1.922	2,311,115
2024-02-16	2.330	2.335	2.280	2.280	1.957	1,768,435
2024-02-15	2.280	2.300	2.270	2.290	1.965	1,925,436
2024-02-14	2.250	2.275	2.240	2.260	1.939	2,997,599
2024-02-13	2.290	2.300	2.275	2.300	1.974	1,400,732
2024-02-12	2.330	2.330	2.270	2.280	1.957	1,832,313
2024-02-09	2.300	2.330	2.290	2.310	1.982	3,882,893
2024-02-08	2.270	2.310	2.265	2.300	1.974	10,440,171
2024-02-07	2.260	2.290	2.240	2.250	1.931	3,701,764
2024-02-06	2.230	2.260	2.185	2.240	1.922	2,198,863
2024-02-05	2.260	2.270	2.220	2.240	1.922	1,802,773
2024-02-02	2.250	2.280	2.240	2.270	1.948	3,438,591
2024-02-01	2.270	2.270	2.210	2.220	1.905	2,469,519
2024-01-31	2.230	2.275	2.220	2.270	1.948	3,833,869
2024-01-30	2.230	2.240	2.205	2.230	1.914	2,006,823
2024-01-29	2.210	2.235	2.200	2.220	1.905	3,050,157
2024-01-25	2.210	2.210	2.165	2.190	1.879	3,893,745
2024-01-24	2.170	2.190	2.130	2.190	1.879	2,454,523
2024-01-23	2.130	2.160	2.130	2.150	1.845	2,280,447
2024-01-22	2.170	2.170	2.140	2.140	1.836	2,609,776
2024-01-19	2.150	2.170	2.120	2.140	1.836	1,913,788
2024-01-18	2.160	2.170	2.120	2.120	1.819	4,003,318
2024-01-17	2.190	2.210	2.170	2.200	1.888	3,269,333
2024-01-16	2.210	2.220	2.170	2.190	1.879	1,095,008
2024-01-15	2.220	2.230	2.190	2.210	1.897	295,213
2024-01-12	2.200	2.230	2.190	2.220	1.905	1,310,949
2024-01-11	2.210	2.225	2.190	2.220	1.905	1,070,639
2024-01-10	2.200	2.200	2.180	2.200	1.888	1,698,209
2024-01-09	2.200	2.210	2.175	2.180	1.871	2,741,640
2024-01-08	2.170	2.190	2.170	2.180	1.871	1,084,832
2024-01-05	2.200	2.210	2.170	2.200	1.888	1,393,362
2024-01-04	2.200	2.200	2.180	2.180	1.871	1,448,295
2024-01-03	2.180	2.230	2.180	2.200	1.888	2,140,590
2024-01-02	2.280	2.290	2.220	2.230	1.914	1,430,843
2023-12-29	2.300	2.300	2.260	2.260	1.939	3,357,114
2023-12-28	2.330	2.330	2.220	2.270	1.948	3,175,129
2023-12-27	2.280	2.320	2.270	2.300	1.916	2,375,176
2023-12-22	2.300	2.300	2.260	2.260	1.883	1,805,316
2023-12-21	2.270	2.310	2.260	2.290	1.908	4,494,613
2023-12-20	2.330	2.340	2.250	2.300	1.916	3,110,502
2023-12-19	2.280	2.300	2.240	2.280	1.900	4,575,882
2023-12-18	2.320	2.330	2.280	2.290	1.908	3,164,725
2023-12-15	2.360	2.370	2.315	2.350	1.958	12,649,729
2023-12-14	2.330	2.370	2.315	2.330	1.941	4,203,699

← NewerPage 12 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.