Region Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	2.690	2.690	2.640	2.660	2.143	2,947,115
2023-01-03	2.740	2.740	2.650	2.670	2.151	1,091,490
2022-12-30	2.770	2.770	2.710	2.710	2.184	2,337,041
2022-12-29	2.710	2.760	2.685	2.750	2.216	2,952,988
2022-12-28	2.730	2.780	2.730	2.780	2.180	1,624,057
2022-12-23	2.730	2.780	2.710	2.770	2.172	1,293,646
2022-12-22	2.790	2.790	2.720	2.750	2.156	1,698,025
2022-12-21	2.690	2.755	2.660	2.740	2.148	2,724,058
2022-12-20	2.800	2.800	2.665	2.670	2.093	2,876,110
2022-12-19	2.810	2.820	2.770	2.790	2.187	2,367,656
2022-12-16	2.740	2.810	2.730	2.800	2.195	8,373,653
2022-12-15	2.930	2.950	2.790	2.790	2.187	5,719,645
2022-12-14	2.750	2.830	2.750	2.810	2.203	5,444,738
2022-12-13	2.730	2.750	2.700	2.710	2.125	2,425,264
2022-12-12	2.740	2.750	2.700	2.720	2.133	2,295,684
2022-12-09	2.710	2.720	2.680	2.690	2.109	1,260,692
2022-12-08	2.700	2.710	2.680	2.700	2.117	1,847,473
2022-12-07	2.680	2.700	2.665	2.690	2.109	2,631,706
2022-12-06	2.710	2.740	2.690	2.700	2.117	2,287,382
2022-12-05	2.700	2.720	2.680	2.710	2.125	1,537,832
2022-12-02	2.760	2.800	2.690	2.720	2.133	2,326,816
2022-12-01	2.790	2.795	2.750	2.770	2.172	3,151,540
2022-11-30	2.740	2.780	2.710	2.760	2.164	3,178,577
2022-11-29	2.800	2.820	2.720	2.740	2.148	3,496,704
2022-11-28	2.710	2.770	2.680	2.770	2.172	1,178,818
2022-11-25	2.700	2.720	2.670	2.720	2.133	2,053,798
2022-11-24	2.660	2.690	2.650	2.670	2.093	6,116,875
2022-11-23	2.700	2.720	2.670	2.670	2.093	3,125,422
2022-11-22	2.670	2.705	2.660	2.690	2.109	3,100,984
2022-11-21	2.670	2.685	2.645	2.660	2.085	2,017,439
2022-11-18	2.690	2.690	2.620	2.630	2.062	3,774,652
2022-11-17	2.630	2.675	2.610	2.670	2.093	2,386,875
2022-11-16	2.620	2.670	2.610	2.630	2.062	2,822,341
2022-11-15	2.710	2.710	2.620	2.620	2.054	3,760,435
2022-11-14	2.710	2.710	2.650	2.660	2.085	2,104,213
2022-11-11	2.740	2.750	2.690	2.720	2.133	5,009,498
2022-11-10	2.660	2.660	2.610	2.640	2.070	2,502,948
2022-11-09	2.630	2.660	2.620	2.640	2.070	1,610,195
2022-11-08	2.560	2.630	2.560	2.610	2.046	2,281,927
2022-11-07	2.590	2.620	2.560	2.600	2.038	2,229,950
2022-11-04	2.620	2.640	2.600	2.620	2.054	2,566,322
2022-11-03	2.660	2.665	2.620	2.620	2.054	2,507,548
2022-11-02	2.750	2.750	2.690	2.690	2.109	5,630,132
2022-11-01	2.720	2.750	2.690	2.740	2.148	2,668,786
2022-10-31	2.710	2.725	2.680	2.720	2.133	3,113,248
2022-10-28	2.640	2.710	2.640	2.680	2.101	2,531,267
2022-10-27	2.640	2.690	2.630	2.690	2.109	6,369,281
2022-10-26	2.590	2.630	2.570	2.630	2.062	5,584,438
2022-10-25	2.490	2.570	2.470	2.560	2.007	3,519,602
2022-10-24	2.490	2.520	2.470	2.470	1.937	2,241,464
2022-10-21	2.420	2.480	2.420	2.440	1.913	2,540,735
2022-10-20	2.460	2.470	2.420	2.450	1.921	2,363,160
2022-10-19	2.480	2.500	2.450	2.490	1.952	3,473,903
2022-10-18	2.470	2.500	2.440	2.460	1.929	2,726,582
2022-10-17	2.410	2.420	2.380	2.390	1.874	1,374,672
2022-10-14	2.440	2.440	2.395	2.430	1.905	1,829,335
2022-10-13	2.410	2.430	2.370	2.380	1.866	2,204,030
2022-10-12	2.410	2.460	2.410	2.440	1.913	2,080,718
2022-10-11	2.440	2.440	2.400	2.400	1.882	2,339,125
2022-10-10	2.400	2.440	2.385	2.430	1.905	2,047,816

← NewerPage 17 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.