Region Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	2.320	2.410	2.320	2.330	2.262	4,216,882
2026-02-09	2.290	2.330	2.290	2.320	2.252	3,511,734
2026-02-06	2.300	2.330	2.270	2.270	2.204	3,984,007
2026-02-05	2.320	2.330	2.290	2.310	2.243	2,622,140
2026-02-04	2.290	2.310	2.280	2.300	2.233	3,954,885
2026-02-03	2.330	2.330	2.295	2.300	2.233	2,762,859
2026-02-02	2.280	2.350	2.280	2.310	2.243	3,040,694
2026-01-30	2.320	2.330	2.300	2.310	2.243	2,125,787
2026-01-29	2.320	2.330	2.285	2.300	2.233	1,532,124
2026-01-28	2.350	2.350	2.320	2.330	2.262	2,819,296
2026-01-27	2.340	2.350	2.325	2.340	2.272	3,246,325
2026-01-23	2.350	2.370	2.335	2.340	2.272	2,957,079
2026-01-22	2.370	2.385	2.350	2.370	2.301	3,432,929
2026-01-21	2.400	2.410	2.370	2.380	2.311	3,050,345
2026-01-20	2.370	2.410	2.370	2.400	2.330	2,263,000
2026-01-19	2.390	2.400	2.370	2.390	2.320	1,005,361
2026-01-16	2.360	2.405	2.360	2.380	2.311	1,571,231
2026-01-15	2.370	2.380	2.345	2.370	2.301	2,188,636
2026-01-14	2.330	2.360	2.330	2.360	2.291	1,866,227
2026-01-13	2.330	2.340	2.320	2.330	2.262	2,250,599
2026-01-12	2.330	2.340	2.310	2.330	2.262	2,178,359
2026-01-09	2.360	2.370	2.330	2.340	2.272	1,735,171
2026-01-08	2.340	2.355	2.330	2.350	2.282	1,373,176
2026-01-07	2.320	2.355	2.310	2.340	2.272	1,750,534
2026-01-06	2.360	2.360	2.320	2.320	2.252	2,893,086
2026-01-05	2.340	2.360	2.340	2.340	2.272	2,101,849
2026-01-02	2.380	2.380	2.350	2.350	2.282	1,809,871
2025-12-31	2.370	2.380	2.350	2.350	2.282	2,431,131
2025-12-30	2.400	2.410	2.370	2.370	2.301	3,218,758
2025-12-29	2.470	2.470	2.420	2.430	2.292	1,808,387
2025-12-24	2.430	2.460	2.430	2.440	2.302	672,862
2025-12-23	2.450	2.480	2.450	2.460	2.321	2,149,381
2025-12-22	2.450	2.480	2.450	2.470	2.330	1,497,135
2025-12-19	2.460	2.490	2.455	2.460	2.321	7,169,977
2025-12-18	2.450	2.480	2.450	2.460	2.321	4,805,119
2025-12-17	2.400	2.470	2.400	2.450	2.311	3,295,869
2025-12-16	2.430	2.440	2.400	2.400	2.264	2,195,840
2025-12-15	2.400	2.440	2.400	2.430	2.292	1,783,339
2025-12-12	2.440	2.450	2.420	2.440	2.302	2,263,895
2025-12-11	2.420	2.445	2.415	2.430	2.292	4,677,322
2025-12-10	2.410	2.410	2.395	2.410	2.273	2,647,882
2025-12-09	2.390	2.430	2.380	2.410	2.273	3,428,826
2025-12-08	2.390	2.410	2.370	2.390	2.254	2,253,073
2025-12-05	2.380	2.390	2.355	2.380	2.245	2,867,727
2025-12-04	2.420	2.430	2.370	2.380	2.245	3,668,428
2025-12-03	2.400	2.460	2.400	2.430	2.292	4,219,160
2025-12-02	2.390	2.435	2.380	2.410	2.273	2,254,471
2025-12-01	2.390	2.420	2.390	2.400	2.264	2,626,022
2025-11-28	2.390	2.395	2.380	2.390	2.254	2,981,050
2025-11-27	2.400	2.405	2.380	2.390	2.254	1,713,654
2025-11-26	2.390	2.415	2.380	2.400	2.264	4,489,587
2025-11-25	2.400	2.420	2.380	2.380	2.245	3,934,667
2025-11-24	2.380	2.420	2.380	2.410	2.273	5,031,896
2025-11-21	2.400	2.400	2.370	2.380	2.245	1,597,901
2025-11-20	2.370	2.410	2.370	2.400	2.264	3,180,946
2025-11-19	2.380	2.400	2.365	2.390	2.254	1,549,912
2025-11-18	2.400	2.400	2.380	2.380	2.245	1,861,110
2025-11-17	2.400	2.410	2.380	2.410	2.273	1,621,921
2025-11-14	2.400	2.405	2.370	2.400	2.264	1,827,101
2025-11-13	2.460	2.470	2.380	2.400	2.264	2,948,477

← NewerPage 4 of 22 · 1,272 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.