Region Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	2.150	2.165	2.130	2.150	1.906	2,676,751
2024-11-21	2.140	2.155	2.120	2.130	1.888	2,237,275
2024-11-20	2.160	2.170	2.130	2.130	1.888	3,187,669
2024-11-19	2.170	2.190	2.160	2.170	1.923	2,345,782
2024-11-18	2.160	2.190	2.150	2.170	1.923	2,008,650
2024-11-15	2.160	2.170	2.140	2.150	1.906	1,028,790
2024-11-14	2.150	2.160	2.130	2.140	1.897	1,570,094
2024-11-13	2.140	2.160	2.125	2.140	1.897	2,001,712
2024-11-12	2.160	2.175	2.140	2.170	1.923	1,531,544
2024-11-11	2.160	2.190	2.140	2.160	1.915	2,153,110
2024-11-08	2.150	2.180	2.130	2.160	1.915	2,856,323
2024-11-07	2.190	2.190	2.110	2.140	1.897	4,139,393
2024-11-06	2.210	2.225	2.190	2.190	1.941	2,218,914
2024-11-05	2.180	2.200	2.170	2.180	1.932	1,704,168
2024-11-04	2.200	2.220	2.185	2.190	1.941	1,691,307
2024-11-01	2.180	2.210	2.170	2.180	1.932	2,506,113
2024-10-31	2.220	2.230	2.190	2.200	1.950	4,625,518
2024-10-30	2.240	2.240	2.210	2.220	1.968	2,731,581
2024-10-29	2.260	2.275	2.240	2.240	1.985	4,287,962
2024-10-28	2.270	2.280	2.250	2.250	1.994	2,289,273
2024-10-25	2.260	2.285	2.245	2.270	2.012	2,596,781
2024-10-24	2.280	2.300	2.260	2.260	2.003	3,260,536
2024-10-23	2.280	2.290	2.255	2.280	2.021	1,728,230
2024-10-22	2.260	2.295	2.255	2.270	2.012	2,232,830
2024-10-21	2.310	2.330	2.285	2.300	2.039	2,177,499
2024-10-18	2.300	2.310	2.275	2.290	2.030	2,596,282
2024-10-17	2.330	2.330	2.300	2.320	2.056	3,426,430
2024-10-16	2.290	2.310	2.285	2.290	2.030	1,211,953
2024-10-15	2.300	2.315	2.280	2.300	2.039	982,321
2024-10-14	2.290	2.305	2.280	2.290	2.030	650,674
2024-10-11	2.260	2.290	2.260	2.280	2.021	1,587,150
2024-10-10	2.280	2.300	2.260	2.260	2.003	1,724,991
2024-10-09	2.280	2.290	2.260	2.270	2.012	1,576,410
2024-10-08	2.250	2.290	2.240	2.270	2.012	1,721,249
2024-10-07	2.290	2.290	2.240	2.270	2.012	987,222
2024-10-04	2.290	2.310	2.280	2.280	2.021	2,599,929
2024-10-03	2.290	2.320	2.280	2.310	2.048	3,240,425
2024-10-02	2.310	2.315	2.280	2.290	2.030	1,499,708
2024-10-01	2.280	2.330	2.260	2.310	2.048	3,241,565
2024-09-30	2.340	2.350	2.280	2.290	2.030	4,764,550
2024-09-27	2.340	2.370	2.320	2.330	2.065	2,766,600
2024-09-26	2.360	2.380	2.350	2.360	2.092	2,477,257
2024-09-25	2.350	2.355	2.330	2.350	2.083	2,525,274
2024-09-24	2.320	2.350	2.310	2.330	2.065	2,233,159
2024-09-23	2.330	2.360	2.325	2.330	2.065	3,838,267
2024-09-20	2.340	2.380	2.340	2.360	2.092	7,969,690
2024-09-19	2.370	2.370	2.335	2.350	2.083	5,621,626
2024-09-18	2.320	2.330	2.310	2.320	2.056	1,450,639
2024-09-17	2.340	2.350	2.300	2.330	2.065	2,966,572
2024-09-16	2.300	2.360	2.290	2.330	2.065	3,250,596
2024-09-13	2.360	2.380	2.320	2.330	2.065	3,926,861
2024-09-12	2.310	2.350	2.290	2.330	2.065	2,540,649
2024-09-11	2.290	2.320	2.290	2.300	2.039	2,489,203
2024-09-10	2.250	2.300	2.250	2.290	2.030	3,078,092
2024-09-09	2.200	2.240	2.200	2.240	1.985	4,286,213
2024-09-06	2.200	2.235	2.190	2.230	1.977	3,811,695
2024-09-05	2.230	2.260	2.230	2.230	1.977	1,846,803
2024-09-04	2.240	2.250	2.210	2.230	1.977	2,193,776
2024-09-03	2.260	2.280	2.250	2.260	2.003	1,382,334
2024-09-02	2.260	2.280	2.240	2.260	2.003	1,684,178

← NewerPage 9 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.