Region Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	2.290	2.350	2.290	2.340	1.885	4,092,029
2023-06-27	2.260	2.310	2.250	2.290	1.845	5,305,104
2023-06-26	2.210	2.255	2.210	2.240	1.805	5,933,549
2023-06-23	2.260	2.260	2.220	2.230	1.797	4,900,014
2023-06-22	2.320	2.330	2.260	2.270	1.829	4,964,914
2023-06-21	2.310	2.340	2.300	2.330	1.877	6,308,860
2023-06-20	2.330	2.340	2.300	2.330	1.877	5,389,206
2023-06-19	2.360	2.370	2.305	2.330	1.877	4,240,676
2023-06-16	2.360	2.390	2.350	2.360	1.902	6,674,624
2023-06-15	2.360	2.400	2.350	2.360	1.902	5,879,618
2023-06-14	2.420	2.430	2.360	2.370	1.910	4,890,209
2023-06-13	2.440	2.450	2.380	2.410	1.942	3,357,462
2023-06-09	2.440	2.455	2.420	2.440	1.966	3,277,535
2023-06-08	2.560	2.570	2.450	2.460	1.982	2,739,424
2023-06-07	2.530	2.530	2.470	2.490	2.006	5,937,165
2023-06-06	2.510	2.540	2.490	2.520	2.030	2,373,692
2023-06-05	2.550	2.550	2.530	2.530	2.039	1,078,474
2023-06-02	2.520	2.540	2.500	2.510	2.022	3,399,317
2023-06-01	2.510	2.520	2.485	2.510	2.022	1,680,586
2023-05-31	2.490	2.510	2.470	2.510	2.022	5,082,974
2023-05-30	2.500	2.510	2.490	2.500	2.014	1,720,668
2023-05-29	2.510	2.535	2.510	2.520	2.030	1,202,665
2023-05-26	2.470	2.500	2.460	2.480	1.998	14,653,290
2023-05-25	2.490	2.520	2.475	2.480	1.998	1,651,126
2023-05-24	2.500	2.515	2.480	2.510	2.022	2,997,605
2023-05-23	2.490	2.510	2.475	2.490	2.006	1,354,092
2023-05-22	2.500	2.510	2.460	2.470	1.990	3,707,531
2023-05-19	2.490	2.510	2.460	2.490	2.006	2,070,662
2023-05-18	2.510	2.520	2.460	2.480	1.998	2,439,139
2023-05-17	2.500	2.510	2.480	2.500	2.014	2,381,702
2023-05-16	2.520	2.540	2.510	2.510	2.022	2,550,511
2023-05-15	2.500	2.545	2.500	2.540	2.047	1,947,631
2023-05-12	2.550	2.560	2.530	2.540	2.047	2,690,319
2023-05-11	2.550	2.550	2.520	2.540	2.047	2,937,893
2023-05-10	2.480	2.555	2.470	2.530	2.039	4,809,241
2023-05-09	2.540	2.550	2.500	2.510	2.022	2,891,073
2023-05-08	2.540	2.580	2.520	2.560	2.063	4,009,310
2023-05-05	2.510	2.540	2.490	2.530	2.039	3,171,249
2023-05-04	2.400	2.490	2.400	2.480	1.998	2,821,012
2023-05-03	2.410	2.430	2.395	2.420	1.950	2,280,325
2023-05-02	2.490	2.510	2.430	2.430	1.958	2,049,774
2023-05-01	2.490	2.500	2.470	2.470	1.990	992,472
2023-04-28	2.450	2.470	2.425	2.460	1.982	4,593,860
2023-04-27	2.440	2.450	2.415	2.440	1.966	4,912,500
2023-04-26	2.480	2.500	2.445	2.470	1.990	2,775,870
2023-04-24	2.460	2.480	2.420	2.460	1.982	1,684,586
2023-04-21	2.440	2.460	2.425	2.430	1.958	2,597,565
2023-04-20	2.430	2.460	2.410	2.430	1.958	3,383,807
2023-04-19	2.380	2.430	2.370	2.410	1.942	2,117,219
2023-04-18	2.380	2.410	2.360	2.400	1.934	2,393,947
2023-04-17	2.400	2.410	2.365	2.410	1.942	2,909,157
2023-04-14	2.380	2.390	2.370	2.380	1.918	1,205,334
2023-04-13	2.390	2.400	2.380	2.390	1.926	2,386,562
2023-04-12	2.420	2.420	2.370	2.400	1.934	2,419,950
2023-04-11	2.410	2.410	2.370	2.390	1.926	3,242,337
2023-04-06	2.400	2.410	2.340	2.360	1.902	2,152,712
2023-04-05	2.440	2.450	2.385	2.400	1.934	1,505,529
2023-04-04	2.420	2.430	2.390	2.420	1.950	3,712,902
2023-04-03	2.360	2.410	2.360	2.390	1.926	3,173,169
2023-03-31	2.380	2.390	2.340	2.350	1.894	3,626,752

← NewerPage 15 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.