Region Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	2.340	2.360	2.330	2.360	2.158	3,183,141
2025-05-19	2.340	2.365	2.320	2.330	2.130	3,304,588
2025-05-16	2.320	2.360	2.300	2.350	2.149	2,905,207
2025-05-15	2.320	2.330	2.300	2.300	2.103	2,832,544
2025-05-14	2.310	2.345	2.300	2.330	2.130	2,823,658
2025-05-13	2.400	2.400	2.310	2.340	2.140	3,155,292
2025-05-12	2.400	2.400	2.360	2.360	2.158	2,753,559
2025-05-09	2.370	2.390	2.350	2.390	2.185	1,617,112
2025-05-08	2.360	2.410	2.360	2.390	2.185	2,372,150
2025-05-07	2.360	2.370	2.330	2.370	2.167	2,957,194
2025-05-06	2.330	2.360	2.310	2.350	2.149	3,234,901
2025-05-05	2.350	2.360	2.330	2.330	2.130	2,009,288
2025-05-02	2.310	2.350	2.300	2.340	2.140	1,780,541
2025-05-01	2.320	2.330	2.305	2.320	2.121	3,042,488
2025-04-30	2.290	2.320	2.290	2.320	2.121	5,774,276
2025-04-29	2.300	2.310	2.280	2.300	2.103	4,145,609
2025-04-28	2.260	2.300	2.255	2.290	2.094	2,981,384
2025-04-24	2.270	2.280	2.245	2.280	2.085	1,911,273
2025-04-23	2.270	2.290	2.250	2.250	2.057	4,713,275
2025-04-22	2.210	2.260	2.210	2.240	2.048	2,797,102
2025-04-17	2.210	2.240	2.210	2.220	2.030	2,229,517
2025-04-16	2.200	2.230	2.200	2.210	2.021	2,062,657
2025-04-15	2.240	2.240	2.195	2.210	2.021	1,948,339
2025-04-14	2.200	2.240	2.185	2.210	2.021	2,779,723
2025-04-11	2.170	2.220	2.170	2.200	2.012	3,521,275
2025-04-10	2.230	2.240	2.190	2.200	2.012	4,129,145
2025-04-09	2.120	2.170	2.120	2.160	1.975	3,616,051
2025-04-08	2.140	2.190	2.130	2.170	1.984	2,886,393
2025-04-07	2.100	2.190	2.100	2.160	1.975	6,685,041
2025-04-04	2.120	2.190	2.120	2.190	2.002	6,139,367
2025-04-03	2.130	2.170	2.110	2.150	1.966	5,760,322
2025-04-02	2.070	2.120	2.070	2.100	1.920	2,693,471
2025-04-01	2.090	2.110	2.070	2.100	1.920	1,957,528
2025-03-31	2.120	2.120	2.070	2.070	1.893	3,779,861
2025-03-28	2.080	2.110	2.080	2.110	1.929	2,292,276
2025-03-27	2.100	2.120	2.075	2.100	1.920	2,983,122
2025-03-26	2.100	2.120	2.080	2.120	1.938	4,113,140
2025-03-25	2.100	2.110	2.090	2.090	1.911	2,298,038
2025-03-24	2.090	2.090	2.060	2.080	1.902	2,521,206
2025-03-21	2.060	2.100	2.050	2.090	1.911	7,896,735
2025-03-20	2.060	2.070	2.040	2.070	1.893	4,663,293
2025-03-19	2.040	2.080	2.020	2.030	1.856	2,004,096
2025-03-18	2.080	2.080	2.045	2.050	1.874	1,410,547
2025-03-17	2.030	2.060	2.030	2.040	1.865	1,830,654
2025-03-14	2.060	2.060	2.020	2.030	1.856	2,065,239
2025-03-13	2.060	2.080	2.040	2.040	1.865	2,360,509
2025-03-12	2.040	2.070	2.040	2.060	1.884	2,796,644
2025-03-11	2.050	2.080	2.030	2.060	1.884	2,065,481
2025-03-10	2.060	2.075	2.050	2.060	1.884	1,085,936
2025-03-07	2.060	2.080	2.050	2.060	1.884	2,217,235
2025-03-06	2.060	2.090	2.060	2.070	1.893	1,984,617
2025-03-05	2.090	2.090	2.060	2.070	1.893	2,560,856
2025-03-04	2.080	2.110	2.050	2.100	1.920	3,922,399
2025-03-03	2.060	2.070	2.050	2.060	1.884	3,880,722
2025-02-28	2.060	2.085	2.040	2.050	1.874	4,512,921
2025-02-27	2.060	2.100	2.060	2.080	1.902	2,176,131
2025-02-26	2.100	2.120	2.070	2.090	1.911	2,976,597
2025-02-25	2.110	2.120	2.090	2.100	1.920	2,425,844
2025-02-24	2.130	2.140	2.100	2.110	1.929	2,320,227
2025-02-21	2.120	2.140	2.110	2.110	1.929	1,695,759

← NewerPage 7 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.