Region Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.750	2.840	2.750	2.830	2.219	4,722,504
2022-07-14	2.780	2.820	2.780	2.790	2.187	3,773,953
2022-07-13	2.910	2.910	2.830	2.830	2.219	3,428,834
2022-07-12	2.890	2.895	2.860	2.870	2.250	1,723,593
2022-07-11	2.880	2.910	2.860	2.870	2.250	3,427,505
2022-07-08	2.820	2.850	2.810	2.830	2.219	2,574,536
2022-07-07	2.820	2.860	2.815	2.830	2.219	2,820,662
2022-07-06	2.760	2.860	2.755	2.830	2.219	3,134,749
2022-07-05	2.800	2.820	2.770	2.770	2.172	2,756,271
2022-07-04	2.820	2.870	2.800	2.820	2.211	4,188,846
2022-07-01	2.790	2.805	2.750	2.760	2.164	3,634,610
2022-06-30	2.800	2.820	2.750	2.750	2.156	6,587,489
2022-06-29	2.820	2.840	2.780	2.780	2.180	4,113,294
2022-06-28	2.960	2.965	2.900	2.930	2.234	2,987,395
2022-06-27	2.930	2.940	2.880	2.910	2.219	3,809,372
2022-06-24	2.840	2.900	2.820	2.880	2.196	2,158,989
2022-06-23	2.840	2.870	2.820	2.830	2.158	2,595,611
2022-06-22	2.740	2.780	2.710	2.750	2.097	3,795,716
2022-06-21	2.740	2.770	2.710	2.740	2.090	3,522,662
2022-06-20	2.670	2.760	2.670	2.740	2.090	2,756,362
2022-06-17	2.610	2.690	2.580	2.680	2.044	6,470,244
2022-06-16	2.630	2.700	2.630	2.680	2.044	5,278,898
2022-06-15	2.650	2.690	2.610	2.610	1.990	3,104,112
2022-06-14	2.640	2.670	2.600	2.650	2.021	6,708,011
2022-06-10	2.790	2.800	2.725	2.730	2.082	2,830,066
2022-06-09	2.840	2.840	2.790	2.820	2.151	3,080,713
2022-06-08	2.900	2.910	2.870	2.870	2.189	2,522,717
2022-06-07	2.940	2.955	2.870	2.880	2.196	2,760,617
2022-06-06	2.930	2.970	2.930	2.960	2.257	1,474,097
2022-06-03	2.990	2.990	2.950	2.970	2.265	2,465,126
2022-06-02	2.950	2.980	2.935	2.960	2.257	1,889,384
2022-06-01	2.980	2.990	2.960	2.980	2.273	1,100,898
2022-05-31	2.960	2.990	2.960	2.970	2.265	3,029,914
2022-05-30	2.990	2.990	2.955	2.990	2.280	1,700,714
2022-05-27	2.970	2.980	2.930	2.970	2.265	1,480,890
2022-05-26	2.940	2.990	2.930	2.940	2.242	2,815,970
2022-05-25	3.000	3.025	2.980	2.990	2.280	1,738,324
2022-05-24	2.990	3.000	2.970	2.990	2.280	1,556,998
2022-05-23	2.960	3.000	2.960	2.990	2.280	1,354,394
2022-05-20	2.970	3.000	2.960	2.960	2.257	2,337,260
2022-05-19	3.000	3.050	3.000	3.000	2.288	2,515,765
2022-05-18	3.040	3.065	3.020	3.040	2.318	6,438,081
2022-05-17	3.010	3.020	2.980	3.020	2.303	4,305,298
2022-05-16	3.000	3.020	2.960	3.000	2.288	2,291,331
2022-05-13	2.920	2.990	2.900	2.960	2.257	5,438,734
2022-05-12	2.890	2.900	2.865	2.900	2.212	4,015,739
2022-05-11	2.830	2.920	2.830	2.900	2.212	3,305,661
2022-05-10	2.800	2.850	2.730	2.830	2.158	3,869,258
2022-05-09	2.880	2.900	2.810	2.820	2.151	2,889,848
2022-05-06	2.910	2.950	2.890	2.930	2.234	3,405,887
2022-05-05	2.940	2.990	2.940	2.970	2.265	1,847,483
2022-05-04	3.000	3.000	2.910	2.910	2.219	1,519,550
2022-05-03	2.960	3.000	2.940	2.950	2.250	1,448,273
2022-05-02	3.030	3.070	3.000	3.000	2.288	2,849,331
2022-04-29	3.100	3.110	3.065	3.070	2.341	3,595,260
2022-04-28	3.100	3.140	3.080	3.110	2.372	3,208,640
2022-04-27	3.050	3.160	3.010	3.120	2.379	5,131,430
2022-04-26	3.030	3.070	3.010	3.050	2.326	2,494,689
2022-04-22	3.070	3.110	3.050	3.100	2.364	2,864,467
2022-04-21	3.050	3.090	3.010	3.060	2.334	3,424,521

← NewerPage 19 of 22 · 1,269 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.