Region Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	2.100	2.125	2.090	2.120	1.938	2,268,902
2025-02-19	2.130	2.130	2.090	2.130	1.948	3,553,827
2025-02-18	2.160	2.160	2.120	2.140	1.957	2,205,128
2025-02-17	2.130	2.160	2.120	2.140	1.957	3,729,605
2025-02-14	2.140	2.140	2.120	2.130	1.948	2,491,329
2025-02-13	2.080	2.100	2.070	2.100	1.920	3,793,028
2025-02-12	2.080	2.090	2.060	2.080	1.902	4,938,074
2025-02-11	2.170	2.180	2.100	2.130	1.948	3,468,689
2025-02-10	2.160	2.190	2.160	2.180	1.993	1,437,789
2025-02-07	2.160	2.200	2.160	2.180	1.993	3,059,316
2025-02-06	2.160	2.190	2.155	2.160	1.975	2,735,804
2025-02-05	2.120	2.145	2.105	2.130	1.948	2,680,900
2025-02-04	2.170	2.170	2.100	2.120	1.938	2,508,925
2025-02-03	2.150	2.160	2.130	2.140	1.957	1,589,886
2025-01-31	2.170	2.190	2.165	2.190	2.002	3,414,504
2025-01-30	2.160	2.190	2.150	2.160	1.975	2,147,854
2025-01-29	2.160	2.200	2.150	2.180	1.993	3,099,619
2025-01-28	2.200	2.200	2.135	2.150	1.966	3,484,343
2025-01-24	2.170	2.190	2.160	2.190	2.002	1,864,112
2025-01-23	2.170	2.190	2.160	2.170	1.984	1,526,618
2025-01-22	2.170	2.190	2.165	2.170	1.984	1,407,104
2025-01-21	2.200	2.210	2.180	2.180	1.993	2,053,045
2025-01-20	2.170	2.180	2.150	2.180	1.993	1,727,111
2025-01-17	2.150	2.180	2.150	2.150	1.966	1,601,212
2025-01-16	2.140	2.180	2.140	2.150	1.966	2,009,336
2025-01-15	2.110	2.150	2.110	2.130	1.948	1,334,704
2025-01-14	2.110	2.130	2.090	2.120	1.938	2,524,322
2025-01-13	2.060	2.100	2.060	2.070	1.893	2,026,857
2025-01-10	2.100	2.100	2.075	2.080	1.902	1,058,125
2025-01-09	2.080	2.095	2.060	2.090	1.911	1,963,883
2025-01-08	2.110	2.120	2.085	2.100	1.920	2,618,381
2025-01-07	2.120	2.140	2.100	2.130	1.948	1,592,231
2025-01-06	2.140	2.145	2.120	2.120	1.938	1,696,311
2025-01-03	2.090	2.140	2.090	2.120	1.938	1,260,121
2025-01-02	2.080	2.110	2.070	2.100	1.920	1,520,656
2024-12-31	2.100	2.105	2.070	2.070	1.893	1,680,165
2024-12-30	2.060	2.130	2.050	2.110	1.929	2,102,785
2024-12-27	2.170	2.200	2.170	2.190	1.941	1,825,487
2024-12-24	2.160	2.190	2.160	2.180	1.932	833,531
2024-12-23	2.130	2.170	2.120	2.150	1.906	2,070,512
2024-12-20	2.140	2.150	2.120	2.130	1.888	4,901,836
2024-12-19	2.130	2.155	2.120	2.150	1.906	3,468,395
2024-12-18	2.140	2.190	2.140	2.160	1.915	4,002,076
2024-12-17	2.110	2.160	2.110	2.140	1.897	2,325,327
2024-12-16	2.120	2.140	2.110	2.110	1.870	2,132,717
2024-12-13	2.100	2.140	2.090	2.120	1.879	2,425,202
2024-12-12	2.150	2.160	2.110	2.110	1.870	3,137,570
2024-12-11	2.120	2.160	2.100	2.160	1.915	3,267,606
2024-12-10	2.130	2.150	2.090	2.110	1.870	5,706,279
2024-12-09	2.170	2.180	2.120	2.130	1.888	4,850,848
2024-12-06	2.190	2.210	2.170	2.170	1.923	1,902,991
2024-12-05	2.200	2.220	2.180	2.200	1.950	2,712,596
2024-12-04	2.180	2.200	2.160	2.190	1.941	2,538,599
2024-12-03	2.200	2.220	2.190	2.190	1.941	1,371,814
2024-12-02	2.200	2.220	2.190	2.190	1.941	2,659,154
2024-11-29	2.200	2.220	2.185	2.190	1.941	2,365,046
2024-11-28	2.240	2.240	2.200	2.210	1.959	2,371,940
2024-11-27	2.180	2.210	2.175	2.210	1.959	1,921,875
2024-11-26	2.210	2.210	2.170	2.180	1.932	2,015,542
2024-11-25	2.180	2.210	2.180	2.190	1.941	2,404,525

← NewerPage 8 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.