Region Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.370	2.400	2.365	2.390	2.254	1,694,404
2025-08-13	2.370	2.380	2.340	2.360	2.226	1,803,091
2025-08-12	2.350	2.370	2.345	2.360	2.226	1,034,303
2025-08-11	2.340	2.350	2.335	2.350	2.217	2,390,108
2025-08-08	2.330	2.360	2.320	2.360	2.226	1,659,797
2025-08-07	2.340	2.360	2.330	2.350	2.217	2,164,953
2025-08-06	2.340	2.360	2.320	2.340	2.207	3,478,249
2025-08-05	2.360	2.370	2.340	2.340	2.207	1,732,749
2025-08-04	2.320	2.340	2.320	2.330	2.198	1,818,825
2025-08-01	2.330	2.350	2.320	2.330	2.198	1,892,515
2025-07-31	2.310	2.355	2.310	2.340	2.207	2,925,068
2025-07-30	2.280	2.340	2.270	2.340	2.207	4,496,662
2025-07-29	2.270	2.290	2.265	2.280	2.151	1,976,367
2025-07-28	2.260	2.280	2.255	2.270	2.141	1,786,334
2025-07-25	2.280	2.280	2.250	2.260	2.132	1,609,863
2025-07-24	2.270	2.270	2.250	2.250	2.122	2,205,177
2025-07-23	2.280	2.280	2.250	2.280	2.151	1,666,217
2025-07-22	2.260	2.280	2.250	2.270	2.141	1,442,750
2025-07-21	2.270	2.280	2.240	2.260	2.132	2,226,185
2025-07-18	2.300	2.300	2.265	2.290	2.160	1,366,995
2025-07-17	2.270	2.290	2.255	2.290	2.160	2,529,140
2025-07-16	2.250	2.310	2.225	2.250	2.122	3,966,157
2025-07-15	2.270	2.270	2.240	2.270	2.141	1,537,363
2025-07-14	2.240	2.260	2.225	2.250	2.122	1,561,502
2025-07-11	2.270	2.270	2.220	2.250	2.122	2,403,729
2025-07-10	2.270	2.270	2.245	2.260	2.132	1,790,738
2025-07-09	2.250	2.250	2.225	2.240	2.113	2,602,430
2025-07-08	2.280	2.280	2.235	2.260	2.132	2,384,267
2025-07-07	2.290	2.290	2.265	2.280	2.151	1,397,740
2025-07-04	2.290	2.290	2.265	2.280	2.151	2,064,974
2025-07-03	2.280	2.290	2.245	2.270	2.141	2,546,906
2025-07-02	2.260	2.290	2.260	2.280	2.151	3,047,208
2025-07-01	2.220	2.270	2.205	2.250	2.122	5,568,789
2025-06-30	2.220	2.230	2.190	2.200	2.075	3,788,400
2025-06-27	2.230	2.240	2.200	2.210	2.085	5,910,387
2025-06-26	2.300	2.340	2.250	2.280	2.085	5,045,963
2025-06-25	2.320	2.340	2.290	2.310	2.112	7,308,807
2025-06-24	2.370	2.370	2.305	2.310	2.112	4,436,708
2025-06-23	2.360	2.380	2.320	2.350	2.149	6,005,168
2025-06-20	2.380	2.400	2.360	2.360	2.158	27,292,596
2025-06-19	2.410	2.430	2.360	2.400	2.194	4,722,822
2025-06-18	2.420	2.420	2.350	2.370	2.167	3,125,794
2025-06-17	2.400	2.420	2.390	2.410	2.204	3,454,239
2025-06-16	2.420	2.420	2.390	2.420	2.213	3,861,501
2025-06-13	2.400	2.420	2.390	2.400	2.194	2,102,729
2025-06-12	2.410	2.420	2.390	2.400	2.194	4,023,534
2025-06-11	2.390	2.430	2.380	2.400	2.194	6,317,034
2025-06-10	2.390	2.400	2.370	2.390	2.185	2,214,803
2025-06-06	2.390	2.410	2.390	2.390	2.185	2,804,211
2025-06-05	2.390	2.410	2.380	2.410	2.204	2,031,029
2025-06-04	2.400	2.430	2.400	2.410	2.204	2,752,911
2025-06-03	2.400	2.420	2.380	2.410	2.204	2,135,308
2025-06-02	2.360	2.400	2.360	2.390	2.185	2,143,450
2025-05-30	2.390	2.400	2.350	2.370	2.167	6,533,560
2025-05-29	2.420	2.430	2.380	2.400	2.194	3,256,813
2025-05-28	2.390	2.420	2.380	2.400	2.194	3,998,538
2025-05-27	2.390	2.400	2.370	2.380	2.176	2,341,085
2025-05-26	2.380	2.400	2.360	2.380	2.176	1,585,365
2025-05-23	2.390	2.390	2.350	2.370	2.167	2,106,534
2025-05-22	2.360	2.390	2.350	2.390	2.185	2,415,221

← NewerPage 6 of 22 · 1,268 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.