Region Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.290	2.310	2.280	2.310	2.243	2,749,257
2026-04-29	2.290	2.315	2.250	2.300	2.233	2,389,236
2026-04-28	2.300	2.300	2.270	2.290	2.223	1,701,318
2026-04-27	2.310	2.310	2.295	2.300	2.233	1,194,713
2026-04-24	2.310	2.320	2.290	2.310	2.243	3,136,037
2026-04-23	2.220	2.300	2.220	2.290	2.223	3,415,648
2026-04-22	2.290	2.300	2.270	2.290	2.223	4,463,915
2026-04-21	2.300	2.300	2.260	2.290	2.223	5,080,921
2026-04-20	2.290	2.290	2.270	2.290	2.223	3,064,409
2026-04-17	2.270	2.290	2.260	2.280	2.214	2,838,341
2026-04-16	2.300	2.300	2.270	2.290	2.223	2,355,295
2026-04-15	2.300	2.300	2.270	2.270	2.204	2,488,716
2026-04-14	2.290	2.300	2.270	2.280	2.214	3,222,538
2026-04-13	2.280	2.290	2.260	2.280	2.214	4,066,270
2026-04-10	2.260	2.290	2.240	2.290	2.223	3,132,644
2026-04-09	2.260	2.270	2.230	2.260	2.194	2,224,730
2026-04-08	2.250	2.290	2.240	2.240	2.175	5,332,992
2026-04-07	2.290	2.290	2.250	2.250	2.184	4,241,108
2026-04-02	2.260	2.290	2.250	2.250	2.184	3,618,840
2026-04-01	2.210	2.270	2.210	2.250	2.184	5,858,084
2026-03-31	2.210	2.280	2.190	2.270	2.204	6,698,776
2026-03-30	2.170	2.250	2.160	2.230	2.165	5,382,043
2026-03-27	2.200	2.210	2.180	2.190	2.126	3,300,743
2026-03-26	2.210	2.210	2.170	2.200	2.136	4,187,558
2026-03-25	2.210	2.230	2.190	2.190	2.126	2,723,705
2026-03-24	2.160	2.200	2.155	2.200	2.136	4,373,189
2026-03-23	2.140	2.180	2.130	2.180	2.117	3,141,729
2026-03-20	2.180	2.200	2.160	2.170	2.107	9,797,021
2026-03-19	2.160	2.180	2.140	2.170	2.107	3,621,578
2026-03-18	2.190	2.200	2.165	2.190	2.126	6,778,222
2026-03-17	2.150	2.165	2.140	2.160	2.097	4,362,444
2026-03-16	2.120	2.140	2.100	2.140	2.078	2,198,247
2026-03-13	2.120	2.130	2.110	2.110	2.049	4,650,157
2026-03-12	2.130	2.140	2.090	2.110	2.049	7,784,926
2026-03-11	2.150	2.160	2.140	2.140	2.078	2,992,861
2026-03-10	2.160	2.180	2.140	2.160	2.097	5,362,494
2026-03-09	2.200	2.210	2.120	2.150	2.087	4,340,380
2026-03-06	2.220	2.220	2.195	2.220	2.155	1,544,419
2026-03-05	2.250	2.260	2.210	2.220	2.155	2,979,673
2026-03-04	2.270	2.270	2.230	2.230	2.165	2,205,381
2026-03-03	2.300	2.300	2.230	2.260	2.194	2,081,526
2026-03-02	2.310	2.340	2.280	2.290	2.223	1,487,630
2026-02-27	2.270	2.310	2.255	2.310	2.243	5,880,510
2026-02-26	2.270	2.280	2.250	2.270	2.204	2,038,077
2026-02-25	2.260	2.280	2.250	2.270	2.204	3,080,443
2026-02-24	2.270	2.280	2.260	2.260	2.194	5,446,111
2026-02-23	2.280	2.280	2.250	2.270	2.204	1,487,576
2026-02-20	2.260	2.280	2.250	2.270	2.204	2,079,764
2026-02-19	2.320	2.320	2.260	2.270	2.204	3,464,675
2026-02-18	2.300	2.320	2.290	2.300	2.233	1,906,026
2026-02-17	2.300	2.310	2.270	2.280	2.214	1,346,416
2026-02-16	2.280	2.310	2.275	2.300	2.233	1,754,700
2026-02-13	2.270	2.280	2.240	2.270	2.204	3,822,874
2026-02-12	2.300	2.300	2.250	2.270	2.204	4,929,964
2026-02-11	2.340	2.350	2.260	2.280	2.214	4,534,208
2026-02-10	2.320	2.410	2.320	2.330	2.262	4,216,882
2026-02-09	2.290	2.330	2.290	2.320	2.252	3,511,734
2026-02-06	2.300	2.330	2.270	2.270	2.204	3,984,007
2026-02-05	2.320	2.330	2.290	2.310	2.243	2,622,140
2026-02-04	2.290	2.310	2.280	2.300	2.233	3,954,885

← NewerPage 3 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.