Region Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	2.420	2.460	2.420	2.430	1.905	2,566,838
2022-10-06	2.450	2.475	2.410	2.470	1.937	2,617,081
2022-10-05	2.470	2.510	2.460	2.460	1.929	3,866,958
2022-10-04	2.430	2.470	2.390	2.460	1.929	3,108,522
2022-10-03	2.300	2.400	2.300	2.390	1.874	3,034,598
2022-09-30	2.320	2.360	2.300	2.350	1.842	3,077,828
2022-09-29	2.360	2.380	2.340	2.350	1.842	4,566,013
2022-09-28	2.300	2.350	2.290	2.330	1.827	4,234,355
2022-09-27	2.320	2.330	2.265	2.320	1.819	4,241,343
2022-09-26	2.340	2.380	2.330	2.340	1.835	2,220,304
2022-09-23	2.380	2.385	2.320	2.370	1.858	6,728,160
2022-09-21	2.470	2.490	2.430	2.440	1.913	4,268,351
2022-09-20	2.530	2.550	2.480	2.490	1.952	2,303,854
2022-09-19	2.510	2.560	2.500	2.530	1.984	3,703,030
2022-09-16	2.490	2.510	2.450	2.480	1.944	18,510,810
2022-09-15	2.500	2.570	2.500	2.520	1.976	8,218,234
2022-09-14	2.630	2.640	2.590	2.600	2.038	3,005,758
2022-09-13	2.710	2.720	2.690	2.710	2.125	3,511,039
2022-09-12	2.730	2.740	2.690	2.690	2.109	3,504,216
2022-09-09	2.660	2.715	2.640	2.700	2.117	4,139,605
2022-09-08	2.670	2.710	2.660	2.700	2.117	7,011,458
2022-09-07	2.710	2.730	2.660	2.670	2.093	4,784,820
2022-09-06	2.680	2.730	2.680	2.720	2.133	2,438,633
2022-09-05	2.690	2.720	2.680	2.700	2.117	2,444,819
2022-09-02	2.700	2.720	2.670	2.690	2.109	2,546,842
2022-09-01	2.680	2.730	2.640	2.680	2.101	4,772,746
2022-08-31	2.720	2.760	2.700	2.730	2.140	3,159,870
2022-08-30	2.650	2.720	2.650	2.720	2.133	3,901,775
2022-08-29	2.690	2.700	2.665	2.690	2.109	2,227,062
2022-08-26	2.730	2.770	2.720	2.730	2.140	2,657,202
2022-08-25	2.690	2.740	2.670	2.720	2.133	3,048,829
2022-08-24	2.720	2.750	2.670	2.690	2.109	5,134,434
2022-08-23	2.770	2.790	2.740	2.740	2.148	4,634,780
2022-08-22	2.800	2.810	2.770	2.800	2.195	2,962,955
2022-08-19	2.870	2.870	2.800	2.810	2.203	2,681,080
2022-08-18	2.860	2.880	2.835	2.860	2.242	3,151,624
2022-08-17	2.880	2.900	2.830	2.880	2.258	3,956,386
2022-08-16	2.960	2.960	2.800	2.840	2.227	3,885,673
2022-08-15	2.940	2.960	2.920	2.950	2.313	2,307,476
2022-08-12	2.930	2.940	2.910	2.910	2.281	2,140,269
2022-08-11	2.970	2.970	2.910	2.950	2.313	2,575,826
2022-08-10	2.920	3.000	2.920	2.960	2.321	3,460,939
2022-08-09	2.900	2.960	2.870	2.930	2.297	3,247,803
2022-08-08	2.890	2.900	2.850	2.880	2.258	2,143,105
2022-08-05	2.940	2.970	2.920	2.930	2.297	1,097,130
2022-08-04	2.930	2.975	2.930	2.940	2.305	3,621,177
2022-08-03	2.920	2.930	2.870	2.890	2.266	4,533,825
2022-08-02	2.960	3.000	2.930	2.940	2.305	3,347,755
2022-08-01	2.950	3.000	2.950	2.970	2.329	2,880,233
2022-07-29	2.960	2.990	2.940	2.960	2.321	3,921,294
2022-07-28	2.940	2.980	2.920	2.930	2.297	3,194,395
2022-07-27	2.930	2.970	2.930	2.940	2.305	1,931,396
2022-07-26	2.920	2.950	2.890	2.930	2.297	1,761,456
2022-07-25	2.890	2.940	2.890	2.910	2.281	2,978,714
2022-07-22	2.830	2.920	2.820	2.900	2.274	3,348,938
2022-07-21	2.930	2.950	2.890	2.910	2.281	2,537,172
2022-07-20	2.910	2.940	2.900	2.930	2.297	2,817,979
2022-07-19	2.820	2.880	2.820	2.880	2.258	3,443,486
2022-07-18	2.860	2.880	2.840	2.860	2.242	2,302,123
2022-07-15	2.750	2.840	2.750	2.830	2.219	4,722,504

← NewerPage 18 of 22 · 1,268 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.