Region Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	2.830	2.840	2.800	2.820	2.151	1,444,454
2022-01-19	2.820	2.890	2.820	2.850	2.173	1,834,774
2022-01-18	2.870	2.900	2.855	2.870	2.189	1,324,442
2022-01-17	2.820	2.870	2.810	2.850	2.173	1,374,861
2022-01-14	2.860	2.890	2.840	2.870	2.189	2,074,635
2022-01-13	2.890	2.890	2.840	2.870	2.189	2,073,329
2022-01-12	2.860	2.890	2.860	2.870	2.189	1,708,663
2022-01-11	2.910	2.940	2.880	2.880	2.196	2,094,067
2022-01-10	2.910	2.950	2.890	2.930	2.234	912,015
2022-01-07	2.930	2.960	2.920	2.960	2.257	1,628,575
2022-01-06	2.980	3.000	2.910	2.920	2.227	4,210,758
2022-01-05	3.050	3.055	3.020	3.020	2.303	2,410,707
2022-01-04	3.010	3.040	2.980	3.040	2.318	2,198,776
2021-12-31	3.030	3.050	2.970	2.970	2.265	1,644,340
2021-12-30	2.990	3.020	2.965	3.020	2.303	2,420,899
2021-12-29	3.050	3.050	3.000	3.050	2.271	1,211,727
2021-12-24	3.000	3.000	2.980	3.000	2.234	444,109
2021-12-23	2.980	2.990	2.950	2.980	2.219	1,039,117
2021-12-22	2.980	2.990	2.920	2.960	2.204	2,660,432
2021-12-21	3.010	3.010	2.960	2.970	2.211	2,544,033
2021-12-20	2.990	2.990	2.910	2.970	2.211	2,899,910
2021-12-17	3.020	3.040	2.975	2.980	2.219	7,932,923
2021-12-16	3.070	3.070	2.960	2.990	2.226	7,283,527
2021-12-15	2.900	2.950	2.870	2.930	2.182	2,205,629
2021-12-14	3.020	3.020	2.920	2.920	2.174	3,176,923
2021-12-13	2.930	3.000	2.915	2.970	2.211	2,746,002
2021-12-10	2.850	2.880	2.830	2.860	2.130	2,746,338
2021-12-09	2.860	2.870	2.840	2.860	2.130	1,565,907
2021-12-08	2.860	2.880	2.830	2.850	2.122	2,038,725
2021-12-07	2.860	2.860	2.810	2.850	2.122	1,894,129
2021-12-06	2.800	2.810	2.780	2.790	2.077	1,789,120
2021-12-03	2.790	2.790	2.740	2.760	2.055	2,046,212
2021-12-02	2.770	2.800	2.750	2.760	2.055	1,905,229
2021-12-01	2.760	2.790	2.750	2.770	2.063	2,213,974
2021-11-30	2.830	2.845	2.780	2.780	2.070	4,683,552
2021-11-29	2.790	2.830	2.780	2.800	2.085	2,802,008
2021-11-26	2.850	2.890	2.840	2.860	2.130	2,722,740
2021-11-25	2.800	2.910	2.770	2.900	2.159	3,267,833
2021-11-24	2.890	2.910	2.875	2.900	2.159	2,129,344
2021-11-23	2.870	2.890	2.850	2.890	2.152	1,915,985
2021-11-22	2.790	2.860	2.780	2.860	2.130	1,481,935
2021-11-19	2.870	2.890	2.820	2.840	2.115	2,508,135
2021-11-18	2.840	2.890	2.830	2.870	2.137	3,195,498
2021-11-17	2.820	2.825	2.790	2.820	2.100	1,612,684
2021-11-16	2.820	2.840	2.810	2.810	2.092	2,141,315
2021-11-15	2.800	2.810	2.780	2.800	2.085	1,572,236
2021-11-12	2.770	2.820	2.760	2.800	2.085	1,900,290
2021-11-11	2.830	2.860	2.760	2.780	2.070	4,021,816
2021-11-10	2.890	2.920	2.840	2.870	2.137	1,431,250
2021-11-09	2.900	2.940	2.880	2.900	2.159	2,916,597
2021-11-08	2.920	2.940	2.890	2.930	2.182	2,539,679
2021-11-05	2.890	2.930	2.880	2.890	2.152	4,077,111
2021-11-04	2.830	2.880	2.820	2.870	2.137	3,695,584
2021-11-03	2.800	2.840	2.770	2.800	2.085	2,832,100
2021-11-02	2.850	2.850	2.760	2.780	2.070	1,366,156
2021-11-01	2.860	2.860	2.750	2.800	2.085	10,189,099
2021-10-29	2.840	2.860	2.780	2.780	2.070	4,874,626
2021-10-28	2.840	2.880	2.820	2.860	2.130	2,855,115
2021-10-27	2.870	2.890	2.840	2.850	2.122	3,951,268
2021-10-26	2.860	2.860	2.840	2.860	2.130	2,461,591

← NewerPage 21 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.