Region Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	2.090	2.120	2.085	2.090	1.741	3,409,007
2023-09-19	2.100	2.120	2.080	2.110	1.758	2,153,818
2023-09-18	2.130	2.150	2.115	2.120	1.766	1,776,041
2023-09-15	2.150	2.180	2.120	2.120	1.766	5,916,008
2023-09-14	2.070	2.130	2.060	2.110	1.758	3,515,992
2023-09-13	2.090	2.100	2.050	2.080	1.733	2,126,283
2023-09-12	2.080	2.110	2.050	2.100	1.750	3,903,801
2023-09-11	2.080	2.120	2.075	2.090	1.741	3,554,701
2023-09-08	2.100	2.125	2.085	2.100	1.750	2,150,515
2023-09-07	2.110	2.125	2.075	2.090	1.741	2,695,684
2023-09-06	2.140	2.150	2.110	2.110	1.758	3,568,406
2023-09-05	2.150	2.160	2.130	2.140	1.783	1,667,737
2023-09-04	2.150	2.175	2.130	2.170	1.808	2,611,111
2023-09-01	2.150	2.170	2.130	2.150	1.791	3,001,666
2023-08-31	2.180	2.180	2.150	2.160	1.800	13,711,250
2023-08-30	2.160	2.170	2.125	2.160	1.800	5,608,977
2023-08-29	2.130	2.140	2.110	2.140	1.783	2,299,184
2023-08-28	2.140	2.150	2.100	2.120	1.766	2,374,258
2023-08-25	2.140	2.150	2.120	2.140	1.783	4,760,213
2023-08-24	2.190	2.190	2.150	2.150	1.791	8,439,410
2023-08-23	2.160	2.180	2.150	2.160	1.800	1,779,687
2023-08-22	2.170	2.170	2.150	2.160	1.800	3,120,542
2023-08-21	2.190	2.210	2.160	2.170	1.808	1,850,746
2023-08-18	2.190	2.215	2.160	2.200	1.833	3,157,655
2023-08-17	2.170	2.190	2.130	2.190	1.825	3,216,497
2023-08-16	2.270	2.270	2.175	2.190	1.825	4,170,293
2023-08-15	2.280	2.285	2.195	2.270	1.891	4,384,963
2023-08-14	2.350	2.380	2.335	2.340	1.950	1,563,901
2023-08-11	2.350	2.375	2.345	2.360	1.966	987,014
2023-08-10	2.360	2.370	2.345	2.360	1.966	1,823,174
2023-08-09	2.370	2.375	2.350	2.360	1.966	2,892,673
2023-08-08	2.360	2.390	2.360	2.370	1.975	2,079,453
2023-08-07	2.360	2.385	2.350	2.370	1.975	1,523,361
2023-08-04	2.350	2.360	2.315	2.350	1.958	2,315,076
2023-08-03	2.390	2.390	2.350	2.360	1.966	2,748,596
2023-08-02	2.410	2.420	2.375	2.380	1.983	1,679,358
2023-08-01	2.440	2.450	2.410	2.430	2.025	2,177,907
2023-07-31	2.400	2.435	2.400	2.420	2.016	2,373,936
2023-07-28	2.440	2.460	2.380	2.430	2.025	3,802,702
2023-07-27	2.430	2.500	2.415	2.480	2.066	2,836,587
2023-07-26	2.370	2.420	2.370	2.400	2.000	2,437,312
2023-07-25	2.400	2.410	2.370	2.400	2.000	2,569,726
2023-07-24	2.400	2.420	2.385	2.410	2.008	2,184,979
2023-07-21	2.400	2.410	2.375	2.400	2.000	1,623,239
2023-07-20	2.410	2.420	2.400	2.400	2.000	1,745,284
2023-07-19	2.370	2.420	2.360	2.400	2.000	2,793,133
2023-07-18	2.380	2.380	2.350	2.360	1.966	6,201,683
2023-07-17	2.330	2.380	2.330	2.370	1.975	1,938,272
2023-07-14	2.360	2.370	2.320	2.350	1.958	2,787,635
2023-07-13	2.340	2.370	2.330	2.360	1.966	3,079,544
2023-07-12	2.300	2.320	2.275	2.300	1.916	3,380,101
2023-07-11	2.240	2.280	2.240	2.280	1.900	2,024,557
2023-07-10	2.250	2.250	2.210	2.230	1.858	1,852,013
2023-07-07	2.250	2.250	2.215	2.240	1.866	3,081,991
2023-07-06	2.260	2.290	2.240	2.270	1.891	3,709,016
2023-07-05	2.290	2.300	2.260	2.270	1.891	3,472,902
2023-07-04	2.300	2.300	2.260	2.290	1.908	2,225,489
2023-07-03	2.250	2.290	2.240	2.290	1.908	3,087,964
2023-06-30	2.260	2.270	2.245	2.270	1.891	3,690,303
2023-06-29	2.280	2.300	2.260	2.280	1.900	4,370,078

← NewerPage 14 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.