Region Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	2.980	3.040	2.980	3.030	2.311	1,208,603
2022-04-14	3.010	3.030	2.985	2.990	2.280	2,344,106
2022-04-13	3.010	3.020	2.970	3.000	2.288	2,501,074
2022-04-12	3.030	3.050	3.010	3.010	2.295	2,098,868
2022-04-11	3.000	3.070	2.980	3.010	2.295	5,737,918
2022-04-08	2.950	3.035	2.940	3.000	2.288	4,898,416
2022-04-07	2.960	2.975	2.930	2.950	2.250	2,993,325
2022-04-06	2.910	2.960	2.910	2.940	2.242	1,889,360
2022-04-05	2.930	2.970	2.920	2.930	2.234	1,600,859
2022-04-04	2.970	2.980	2.940	2.960	2.257	1,677,221
2022-04-01	2.900	2.950	2.900	2.950	2.250	2,385,915
2022-03-31	2.950	2.960	2.920	2.920	2.227	3,812,371
2022-03-30	3.010	3.020	2.940	2.950	2.250	3,306,702
2022-03-29	2.970	2.975	2.930	2.940	2.242	1,476,630
2022-03-28	2.930	2.970	2.910	2.920	2.227	2,104,541
2022-03-25	2.920	2.950	2.900	2.930	2.234	2,763,230
2022-03-24	2.930	2.940	2.900	2.920	2.227	2,389,430
2022-03-23	2.980	2.980	2.900	2.910	2.219	1,976,389
2022-03-22	2.940	2.960	2.915	2.950	2.250	2,102,971
2022-03-21	2.970	2.970	2.920	2.950	2.250	1,329,660
2022-03-18	2.930	2.975	2.920	2.970	2.265	8,225,813
2022-03-17	2.940	2.940	2.870	2.910	2.219	4,454,863
2022-03-16	2.880	2.930	2.860	2.870	2.189	3,412,725
2022-03-15	2.890	2.930	2.875	2.900	2.212	3,058,130
2022-03-14	2.830	2.910	2.830	2.900	2.212	1,499,962
2022-03-11	2.870	2.890	2.840	2.850	2.173	3,495,791
2022-03-10	2.840	2.920	2.840	2.890	2.204	2,499,379
2022-03-09	2.830	2.870	2.830	2.860	2.181	2,678,241
2022-03-08	2.830	2.875	2.790	2.830	2.158	6,103,626
2022-03-07	2.890	2.890	2.790	2.810	2.143	2,801,161
2022-03-04	2.830	2.880	2.830	2.870	2.189	2,024,405
2022-03-03	2.920	2.920	2.860	2.870	2.189	1,590,671
2022-03-02	2.850	2.895	2.820	2.860	2.181	2,847,765
2022-03-01	2.900	2.930	2.885	2.890	2.204	1,740,610
2022-02-28	2.850	2.925	2.850	2.900	2.212	4,388,891
2022-02-25	2.810	2.895	2.810	2.860	2.181	2,249,591
2022-02-24	2.850	2.875	2.815	2.840	2.166	3,327,550
2022-02-23	2.890	2.930	2.880	2.900	2.212	1,475,056
2022-02-22	2.870	2.920	2.870	2.890	2.204	1,507,790
2022-02-21	2.860	2.935	2.860	2.930	2.234	1,349,026
2022-02-18	2.870	2.905	2.870	2.890	2.204	1,568,685
2022-02-17	2.900	2.930	2.870	2.890	2.204	2,722,086
2022-02-16	2.910	2.910	2.840	2.890	2.204	2,399,997
2022-02-15	2.830	2.880	2.810	2.860	2.181	1,636,994
2022-02-14	2.850	2.890	2.840	2.860	2.181	1,820,650
2022-02-11	2.850	2.880	2.820	2.860	2.181	2,527,892
2022-02-10	2.890	2.910	2.850	2.900	2.212	2,664,759
2022-02-09	2.940	2.950	2.830	2.900	2.212	4,496,535
2022-02-08	2.980	2.990	2.880	2.890	2.204	4,486,764
2022-02-07	2.800	2.820	2.770	2.800	2.135	2,331,380
2022-02-04	2.850	2.880	2.830	2.850	2.173	1,828,582
2022-02-03	2.820	2.870	2.820	2.840	2.166	1,332,212
2022-02-02	2.870	2.900	2.830	2.850	2.173	3,321,493
2022-02-01	2.850	2.890	2.830	2.870	2.189	3,129,054
2022-01-31	2.780	2.850	2.770	2.810	2.143	3,278,776
2022-01-28	2.700	2.790	2.660	2.790	2.128	8,111,440
2022-01-27	2.750	2.790	2.670	2.710	2.067	3,340,669
2022-01-25	2.810	2.810	2.710	2.750	2.097	3,917,509
2022-01-24	2.800	2.830	2.780	2.820	2.151	1,940,269
2022-01-21	2.780	2.820	2.775	2.780	2.120	1,993,320

← NewerPage 20 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.