Region Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	2.400	2.420	2.400	2.420	2.283	1,317,307
2025-11-04	2.410	2.430	2.410	2.410	2.273	1,544,993
2025-11-03	2.430	2.430	2.390	2.400	2.264	4,348,420
2025-10-31	2.430	2.455	2.430	2.440	2.302	2,894,774
2025-10-30	2.410	2.440	2.410	2.430	2.292	2,577,274
2025-10-29	2.470	2.485	2.450	2.460	2.321	2,146,693
2025-10-28	2.470	2.480	2.455	2.470	2.330	1,433,016
2025-10-27	2.490	2.495	2.450	2.450	2.311	1,969,748
2025-10-24	2.480	2.490	2.460	2.490	2.349	1,066,475
2025-10-23	2.440	2.490	2.440	2.470	2.330	2,201,512
2025-10-22	2.440	2.440	2.410	2.440	2.302	2,244,232
2025-10-21	2.440	2.460	2.430	2.440	2.302	2,025,396
2025-10-20	2.440	2.470	2.440	2.450	2.311	2,246,143
2025-10-17	2.400	2.450	2.400	2.440	2.302	2,190,283
2025-10-16	2.370	2.425	2.360	2.410	2.273	3,448,961
2025-10-15	2.390	2.390	2.365	2.380	2.245	1,854,651
2025-10-14	2.380	2.390	2.350	2.370	2.236	1,346,991
2025-10-13	2.340	2.380	2.335	2.370	2.236	1,695,883
2025-10-10	2.340	2.365	2.330	2.350	2.217	1,615,069
2025-10-09	2.370	2.370	2.330	2.340	2.207	1,824,312
2025-10-08	2.350	2.360	2.330	2.360	2.226	4,428,298
2025-10-07	2.380	2.380	2.340	2.360	2.226	2,812,073
2025-10-06	2.410	2.410	2.390	2.390	2.254	1,265,945
2025-10-03	2.410	2.410	2.380	2.400	2.264	1,706,267
2025-10-02	2.420	2.430	2.395	2.400	2.264	1,733,864
2025-10-01	2.410	2.425	2.390	2.410	2.273	2,130,235
2025-09-30	2.400	2.430	2.390	2.390	2.254	2,938,813
2025-09-29	2.410	2.430	2.395	2.410	2.273	1,787,652
2025-09-26	2.400	2.420	2.395	2.410	2.273	2,427,082
2025-09-25	2.390	2.430	2.380	2.420	2.283	3,544,331
2025-09-24	2.420	2.425	2.400	2.410	2.273	5,255,375
2025-09-23	2.420	2.430	2.390	2.430	2.292	1,402,855
2025-09-22	2.450	2.455	2.410	2.440	2.302	2,727,588
2025-09-19	2.440	2.460	2.440	2.440	2.302	11,789,144
2025-09-18	2.470	2.470	2.425	2.440	2.302	4,072,507
2025-09-17	2.470	2.490	2.440	2.440	2.302	3,105,468
2025-09-16	2.470	2.490	2.460	2.480	2.339	2,110,900
2025-09-15	2.460	2.500	2.455	2.470	2.330	2,945,083
2025-09-12	2.450	2.475	2.440	2.460	2.321	1,242,733
2025-09-11	2.440	2.465	2.430	2.450	2.311	1,184,906
2025-09-10	2.410	2.440	2.400	2.420	2.283	2,666,398
2025-09-09	2.420	2.440	2.405	2.440	2.302	2,928,140
2025-09-08	2.420	2.430	2.410	2.430	2.292	4,529,773
2025-09-05	2.420	2.430	2.405	2.420	2.283	3,657,631
2025-09-04	2.420	2.430	2.400	2.420	2.283	1,389,853
2025-09-03	2.420	2.420	2.385	2.400	2.264	2,276,189
2025-09-02	2.440	2.440	2.410	2.430	2.292	1,806,237
2025-09-01	2.440	2.465	2.440	2.440	2.302	1,894,223
2025-08-29	2.450	2.460	2.440	2.440	2.302	1,918,515
2025-08-28	2.460	2.475	2.440	2.460	2.321	1,517,586
2025-08-27	2.470	2.470	2.430	2.440	2.302	1,439,268
2025-08-26	2.470	2.470	2.440	2.470	2.330	2,246,323
2025-08-25	2.470	2.480	2.450	2.450	2.311	1,667,608
2025-08-22	2.430	2.450	2.420	2.450	2.311	3,683,915
2025-08-21	2.430	2.440	2.415	2.430	2.292	2,949,673
2025-08-20	2.360	2.430	2.330	2.420	2.283	3,986,377
2025-08-19	2.370	2.390	2.360	2.390	2.254	5,634,125
2025-08-18	2.370	2.380	2.365	2.380	2.245	1,172,876
2025-08-15	2.390	2.395	2.370	2.380	2.245	1,861,979
2025-08-14	2.370	2.400	2.365	2.390	2.254	1,694,404

← NewerPage 5 of 22 · 1,267 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.