Region Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	2.250	2.280	2.220	2.260	1.883	2,886,350
2023-12-12	2.220	2.250	2.190	2.240	1.866	3,455,642
2023-12-11	2.220	2.220	2.170	2.210	1.841	2,074,056
2023-12-08	2.160	2.220	2.145	2.210	1.841	4,393,882
2023-12-07	2.150	2.180	2.130	2.170	1.808	3,165,234
2023-12-06	2.070	2.140	2.060	2.140	1.783	4,514,024
2023-12-05	2.080	2.100	2.050	2.060	1.716	2,691,415
2023-12-04	2.090	2.115	2.075	2.100	1.750	1,901,130
2023-12-01	2.050	2.080	2.045	2.070	1.725	2,459,173
2023-11-30	2.080	2.080	2.020	2.070	1.725	3,947,362
2023-11-29	2.020	2.070	2.020	2.060	1.716	5,162,087
2023-11-28	1.975	2.030	1.975	2.010	1.675	2,481,190
2023-11-27	2.030	2.040	1.970	1.970	1.641	1,949,558
2023-11-24	2.020	2.035	2.000	2.030	1.691	2,142,100
2023-11-23	2.000	2.030	1.990	2.010	1.675	2,541,925
2023-11-22	2.050	2.060	2.000	2.000	1.666	4,291,482
2023-11-21	2.120	2.120	2.050	2.060	1.716	6,208,309
2023-11-20	2.140	2.150	2.100	2.110	1.758	2,609,930
2023-11-17	2.140	2.160	2.120	2.150	1.791	1,289,727
2023-11-16	2.190	2.210	2.130	2.140	1.783	2,061,937
2023-11-15	2.140	2.190	2.140	2.180	1.816	1,776,547
2023-11-14	2.090	2.115	2.085	2.100	1.750	2,882,278
2023-11-13	2.100	2.115	2.080	2.090	1.741	1,720,983
2023-11-10	2.080	2.120	2.070	2.110	1.758	3,327,579
2023-11-09	2.110	2.120	2.080	2.110	1.758	3,976,088
2023-11-08	2.100	2.110	2.080	2.100	1.750	6,160,632
2023-11-07	2.050	2.110	2.045	2.090	1.741	2,771,378
2023-11-06	2.100	2.100	2.070	2.070	1.725	2,021,813
2023-11-03	2.080	2.090	2.065	2.080	1.733	1,725,314
2023-11-02	2.040	2.060	2.030	2.040	1.700	1,976,250
2023-11-01	1.950	2.010	1.945	2.000	1.666	2,590,435
2023-10-31	1.960	1.990	1.960	1.965	1.637	3,198,206
2023-10-30	1.955	1.965	1.925	1.965	1.637	2,733,655
2023-10-27	2.000	2.010	1.980	1.990	1.658	2,251,294
2023-10-26	2.020	2.020	1.968	1.995	1.662	5,321,144
2023-10-25	2.060	2.070	2.020	2.030	1.691	3,059,068
2023-10-24	2.100	2.120	2.080	2.080	1.733	1,828,846
2023-10-23	2.050	2.115	2.050	2.110	1.758	2,580,777
2023-10-20	2.060	2.110	2.040	2.090	1.741	4,042,712
2023-10-19	2.100	2.100	2.065	2.100	1.750	2,928,984
2023-10-18	2.090	2.120	2.090	2.120	1.766	1,431,669
2023-10-17	2.140	2.140	2.080	2.100	1.750	2,694,207
2023-10-16	2.070	2.090	2.070	2.080	1.733	1,327,089
2023-10-13	2.110	2.110	2.070	2.090	1.741	3,423,225
2023-10-12	2.130	2.150	2.110	2.140	1.783	4,909,071
2023-10-11	2.100	2.120	2.080	2.110	1.758	2,815,587
2023-10-10	2.070	2.090	2.060	2.080	1.733	3,680,329
2023-10-09	2.070	2.070	2.030	2.060	1.716	1,648,696
2023-10-06	2.040	2.070	2.040	2.060	1.716	2,604,011
2023-10-05	2.010	2.040	2.005	2.040	1.700	2,330,050
2023-10-04	2.010	2.020	1.985	2.000	1.666	4,399,916
2023-10-03	1.990	2.035	1.985	2.020	1.683	4,416,490
2023-10-02	2.010	2.045	2.010	2.020	1.683	1,341,057
2023-09-29	2.050	2.055	2.020	2.020	1.683	3,223,072
2023-09-28	2.030	2.050	2.030	2.040	1.700	2,797,027
2023-09-27	2.040	2.060	2.020	2.050	1.708	3,162,730
2023-09-26	2.030	2.040	2.000	2.040	1.700	6,422,905
2023-09-25	2.060	2.080	2.040	2.060	1.716	2,074,561
2023-09-22	2.040	2.080	2.040	2.060	1.716	3,104,150
2023-09-21	2.080	2.110	2.070	2.070	1.725	5,300,332

← NewerPage 13 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.