Region Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.360	2.360	2.330	2.350	2.350	1,785,054
2026-07-23	2.360	2.375	2.340	2.350	2.350	2,805,386
2026-07-22	2.340	2.350	2.330	2.340	2.340	1,700,714
2026-07-21	2.350	2.380	2.350	2.350	2.350	3,291,141
2026-07-20	2.390	2.390	2.350	2.360	2.360	4,496,887
2026-07-17	2.350	2.380	2.345	2.370	2.370	1,734,133
2026-07-16	2.330	2.350	2.325	2.350	2.350	1,914,588
2026-07-15	2.340	2.360	2.320	2.330	2.330	1,653,119
2026-07-14	2.350	2.370	2.340	2.360	2.360	1,500,038
2026-07-13	2.380	2.390	2.360	2.370	2.370	3,267,663
2026-07-10	2.330	2.370	2.330	2.360	2.360	3,418,227
2026-07-09	2.330	2.380	2.330	2.350	2.350	3,264,474
2026-07-08	2.300	2.350	2.270	2.340	2.340	4,619,706
2026-07-07	2.350	2.350	2.280	2.280	2.280	4,853,696
2026-07-06	2.320	2.330	2.305	2.310	2.310	2,948,470
2026-07-03	2.320	2.340	2.310	2.310	2.310	3,094,972
2026-07-02	2.310	2.325	2.295	2.310	2.310	5,583,609
2026-07-01	2.340	2.350	2.285	2.310	2.310	6,898,464
2026-06-30	2.370	2.390	2.330	2.330	2.330	4,999,508
2026-06-29	2.430	2.450	2.370	2.380	2.380	4,237,379
2026-06-26	2.440	2.485	2.435	2.470	2.398	5,497,805
2026-06-25	2.460	2.475	2.435	2.460	2.388	3,951,694
2026-06-24	2.400	2.450	2.400	2.440	2.369	9,679,565
2026-06-23	2.430	2.435	2.400	2.420	2.350	4,392,358
2026-06-22	2.440	2.440	2.400	2.420	2.350	4,741,137
2026-06-19	2.400	2.420	2.400	2.420	2.350	11,062,460
2026-06-18	2.420	2.440	2.390	2.400	2.330	3,905,336
2026-06-17	2.430	2.460	2.400	2.420	2.350	4,528,454
2026-06-16	2.400	2.440	2.400	2.430	2.359	3,738,127
2026-06-15	2.420	2.430	2.390	2.430	2.359	4,270,364
2026-06-12	2.390	2.420	2.370	2.410	2.340	3,523,407
2026-06-11	2.310	2.380	2.305	2.380	2.311	6,533,148
2026-06-10	2.280	2.320	2.260	2.320	2.252	3,348,707
2026-06-09	2.270	2.270	2.235	2.270	2.204	2,915,234
2026-06-05	2.240	2.250	2.230	2.240	2.175	1,296,126
2026-06-04	2.220	2.240	2.220	2.230	2.165	1,678,926
2026-06-03	2.270	2.270	2.220	2.220	2.155	3,093,397
2026-06-02	2.250	2.270	2.210	2.250	2.184	6,119,587
2026-06-01	2.280	2.280	2.245	2.280	2.214	2,741,809
2026-05-29	2.270	2.290	2.270	2.270	2.204	4,354,360
2026-05-28	2.280	2.290	2.260	2.280	2.214	3,216,080
2026-05-27	2.270	2.290	2.250	2.280	2.214	2,975,392
2026-05-26	2.260	2.270	2.250	2.260	2.194	1,624,015
2026-05-25	2.280	2.280	2.260	2.260	2.194	1,530,538
2026-05-22	2.300	2.300	2.270	2.280	2.214	1,596,376
2026-05-21	2.300	2.310	2.285	2.290	2.223	1,537,769
2026-05-20	2.280	2.295	2.265	2.280	2.214	3,955,272
2026-05-19	2.260	2.300	2.260	2.280	2.214	3,161,027
2026-05-18	2.280	2.280	2.240	2.250	2.184	1,883,277
2026-05-15	2.270	2.270	2.230	2.270	2.204	1,520,578
2026-05-14	2.240	2.255	2.230	2.250	2.184	2,547,156
2026-05-13	2.240	2.260	2.220	2.240	2.175	2,072,452
2026-05-12	2.250	2.255	2.210	2.240	2.175	2,438,835
2026-05-11	2.280	2.280	2.240	2.250	2.184	3,549,467
2026-05-08	2.280	2.295	2.265	2.280	2.214	1,797,307
2026-05-07	2.300	2.320	2.280	2.300	2.233	4,898,361
2026-05-06	2.330	2.340	2.300	2.300	2.233	3,786,323
2026-05-05	2.310	2.330	2.295	2.330	2.262	1,789,200
2026-05-04	2.320	2.350	2.310	2.320	2.252	1,829,414
2026-05-01	2.320	2.340	2.300	2.330	2.262	1,598,993

← NewerPage 2 of 5 · 253 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.