Region Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	2.350	2.380	2.340	2.350	1.894	3,715,719
2023-03-29	2.370	2.380	2.330	2.340	1.885	2,092,041
2023-03-28	2.380	2.380	2.350	2.370	1.910	3,211,936
2023-03-27	2.390	2.410	2.360	2.370	1.910	2,048,220
2023-03-24	2.380	2.380	2.350	2.370	1.910	2,434,820
2023-03-23	2.400	2.400	2.360	2.380	1.918	2,402,298
2023-03-22	2.430	2.430	2.360	2.390	1.926	2,520,699
2023-03-21	2.420	2.440	2.405	2.410	1.942	3,783,015
2023-03-20	2.400	2.430	2.385	2.400	1.934	2,391,783
2023-03-17	2.430	2.470	2.400	2.410	1.942	10,900,791
2023-03-16	2.430	2.470	2.420	2.450	1.974	3,820,329
2023-03-15	2.460	2.480	2.420	2.440	1.966	5,327,214
2023-03-14	2.400	2.440	2.345	2.420	1.950	5,660,185
2023-03-13	2.420	2.430	2.380	2.400	1.934	2,684,305
2023-03-10	2.430	2.450	2.410	2.440	1.966	3,801,029
2023-03-09	2.480	2.490	2.450	2.460	1.982	4,009,750
2023-03-08	2.490	2.490	2.430	2.450	1.974	2,867,536
2023-03-07	2.470	2.500	2.445	2.500	2.014	5,828,096
2023-03-06	2.520	2.520	2.470	2.490	2.006	3,955,078
2023-03-03	2.500	2.560	2.470	2.500	2.014	1,623,921
2023-03-02	2.500	2.520	2.460	2.470	1.990	2,067,582
2023-03-01	2.520	2.540	2.495	2.500	2.014	1,806,187
2023-02-28	2.570	2.570	2.540	2.550	2.055	3,261,685
2023-02-27	2.600	2.610	2.540	2.560	2.063	1,675,920
2023-02-24	2.570	2.620	2.570	2.590	2.087	1,789,824
2023-02-23	2.540	2.560	2.520	2.560	2.063	784,564
2023-02-22	2.570	2.570	2.520	2.540	2.047	2,572,112
2023-02-21	2.570	2.570	2.520	2.560	2.063	1,502,863
2023-02-20	2.530	2.580	2.530	2.570	2.071	3,328,717
2023-02-17	2.590	2.590	2.545	2.560	2.063	1,129,921
2023-02-16	2.550	2.600	2.550	2.590	2.087	2,679,039
2023-02-15	2.540	2.560	2.520	2.540	2.047	1,942,992
2023-02-14	2.560	2.560	2.520	2.520	2.030	3,654,339
2023-02-13	2.550	2.590	2.530	2.550	2.055	2,076,649
2023-02-10	2.540	2.570	2.530	2.560	2.063	3,159,939
2023-02-09	2.580	2.590	2.545	2.570	2.071	2,271,357
2023-02-08	2.630	2.630	2.550	2.580	2.079	6,254,929
2023-02-07	2.760	2.780	2.655	2.670	2.151	3,246,287
2023-02-06	2.750	2.790	2.740	2.770	2.232	2,338,452
2023-02-03	2.790	2.830	2.780	2.800	2.256	2,365,557
2023-02-02	2.760	2.780	2.750	2.760	2.224	1,308,962
2023-02-01	2.730	2.770	2.710	2.740	2.208	1,593,495
2023-01-31	2.740	2.745	2.700	2.700	2.176	2,117,894
2023-01-30	2.750	2.750	2.710	2.730	2.200	1,492,842
2023-01-27	2.730	2.750	2.690	2.710	2.184	2,255,158
2023-01-25	2.760	2.770	2.730	2.750	2.216	3,969,871
2023-01-24	2.680	2.760	2.680	2.740	2.208	2,353,810
2023-01-23	2.710	2.720	2.665	2.710	2.184	2,249,428
2023-01-20	2.670	2.715	2.660	2.710	2.184	2,070,780
2023-01-19	2.670	2.695	2.640	2.670	2.151	1,670,958
2023-01-18	2.700	2.700	2.670	2.680	2.159	1,138,144
2023-01-17	2.690	2.690	2.660	2.670	2.151	2,492,505
2023-01-16	2.670	2.690	2.640	2.660	2.143	3,663,682
2023-01-13	2.640	2.680	2.620	2.670	2.151	2,257,214
2023-01-12	2.690	2.690	2.650	2.660	2.143	2,502,910
2023-01-11	2.570	2.650	2.570	2.640	2.127	2,264,815
2023-01-10	2.600	2.620	2.585	2.590	2.087	2,352,244
2023-01-09	2.570	2.610	2.560	2.600	2.095	2,927,813
2023-01-06	2.570	2.600	2.510	2.550	2.055	6,039,294
2023-01-05	2.680	2.690	2.640	2.650	2.135	3,130,085

← NewerPage 16 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.