Australia markets open in 5 hours 59 minutes

Region Group (RGN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.1800-0.0100 (-0.46%)
At close: 04:10PM AEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20242.20002.22002.17002.18002.18001,711,574
03 May 20242.19002.20002.17002.19002.19002,102,624
02 May 20242.17002.18002.15002.17002.17002,161,808
01 May 20242.14002.17002.14002.16002.16001,306,505
30 Apr 20242.20002.20002.18002.20002.20001,330,301
29 Apr 20242.20002.21002.18002.19002.19001,773,296
26 Apr 20242.17002.17002.14002.16002.16001,613,914
24 Apr 20242.23002.23002.18002.19002.19001,700,283
23 Apr 20242.23002.23502.20002.21002.21001,281,752
22 Apr 20242.21002.21002.19002.21002.21001,206,433
19 Apr 20242.18002.19002.13002.17002.17001,495,429
18 Apr 20242.18002.21002.18002.21002.21001,323,682
17 Apr 20242.18002.21002.18002.18002.18003,339,301
16 Apr 20242.18002.20002.14002.18002.18004,269,341
15 Apr 20242.22002.25002.19502.20002.20001,787,117
12 Apr 20242.24002.25002.22002.24002.24001,351,545
11 Apr 20242.25002.26502.22002.25002.25001,635,913
10 Apr 20242.29002.30502.28502.30002.30002,694,789
09 Apr 20242.29002.30002.26002.28002.28002,843,650
08 Apr 20242.29002.31002.28002.29002.29001,129,057
05 Apr 20242.25002.30502.25002.28002.28001,703,210
04 Apr 20242.29002.31002.28002.29002.29002,587,207
03 Apr 20242.35002.35002.25502.27002.27004,574,559
02 Apr 20242.36002.40002.35002.35002.35002,243,859
28 Mar 20242.38002.40002.37002.39002.39009,191,730
27 Mar 20242.35002.36002.34002.35002.35002,188,446
26 Mar 20242.30002.34002.30002.34002.34002,409,681
25 Mar 20242.31002.35002.30502.32002.32003,265,285
22 Mar 20242.29002.35002.28002.31002.31003,107,190
21 Mar 20242.32002.36002.30002.33002.33006,236,471
20 Mar 20242.30002.31002.29002.29002.29002,121,227
19 Mar 20242.26002.30002.26002.29002.29003,627,479
18 Mar 20242.24002.26002.22002.25002.25003,340,438
15 Mar 20242.19002.25002.19002.23002.230023,221,108
14 Mar 20242.18002.22002.17002.21002.21002,969,634
13 Mar 20242.20002.21502.18502.19002.19003,129,872
12 Mar 20242.20002.21502.18502.19002.19005,323,584
11 Mar 20242.22002.23002.20002.20002.20002,533,328
08 Mar 20242.23002.27002.21002.25002.25002,623,458
07 Mar 20242.26002.26002.17502.21002.21004,003,888
06 Mar 20242.21002.24502.20002.23002.23001,873,460
05 Mar 20242.24002.24002.20502.21002.21001,632,384
04 Mar 20242.22002.26502.22002.24002.24001,405,962
01 Mar 20242.23002.23002.17002.21002.21001,421,568
29 Feb 20242.21002.22502.18002.21002.21003,612,216
28 Feb 20242.21002.22002.17002.21002.21002,544,214
27 Feb 20242.24002.24002.20002.21002.21002,269,370
26 Feb 20242.29002.29002.24002.24002.24001,439,888
23 Feb 20242.26002.29002.24002.26002.26001,546,293
22 Feb 20242.25002.26002.20002.24002.24002,515,556
21 Feb 20242.23002.26002.21002.23002.23001,861,173
20 Feb 20242.25002.25002.21002.24002.24001,015,229
19 Feb 20242.29002.29002.22002.24002.24002,311,115
16 Feb 20242.33002.33502.28002.28002.28001,768,435
15 Feb 20242.28002.30002.27002.29002.29001,925,436
14 Feb 20242.25002.27502.24002.26002.26002,997,599
13 Feb 20242.29002.30002.27502.30002.30001,400,732
12 Feb 20242.33002.33002.27002.28002.28001,832,313
09 Feb 20242.30002.33002.29002.31002.31003,882,893
08 Feb 20242.27002.31002.26502.30002.300010,440,171
07 Feb 20242.26002.29002.24002.25002.25003,701,764
06 Feb 20242.23002.26002.18502.24002.24002,198,863
05 Feb 20242.26002.27002.22002.24002.24001,802,773
02 Feb 20242.25002.28002.24002.27002.27003,438,591
01 Feb 20242.27002.27002.21002.22002.22002,469,519
31 Jan 20242.23002.27502.22002.27002.27003,833,869
30 Jan 20242.23002.24002.20502.23002.23002,006,823
29 Jan 20242.21002.23502.20002.22002.22003,050,157
25 Jan 20242.21002.21002.16502.19002.19003,893,745
24 Jan 20242.17002.19002.13002.19002.19002,454,523
23 Jan 20242.13002.16002.13002.15002.15002,280,447
22 Jan 20242.17002.17002.14002.14002.14002,609,776
19 Jan 20242.15002.17002.12002.14002.14001,913,788
18 Jan 20242.16002.17002.12002.12002.12004,003,318
17 Jan 20242.19002.21002.17002.20002.20003,269,333
16 Jan 20242.21002.22002.17002.19002.19001,095,008
15 Jan 20242.22002.23002.19002.21002.2100295,213
12 Jan 20242.20002.23002.19002.22002.22001,310,949
11 Jan 20242.21002.22502.19002.22002.22001,070,639
10 Jan 20242.20002.20002.18002.20002.20001,698,209
09 Jan 20242.20002.21002.17502.18002.18002,741,640
08 Jan 20242.17002.19002.17002.18002.18001,084,832
05 Jan 20242.20002.21002.17002.20002.20001,393,362
04 Jan 20242.20002.20002.18002.18002.18001,448,295
03 Jan 20242.18002.23002.18002.20002.20002,140,590
02 Jan 20242.28002.29002.22002.23002.23001,430,843
29 Dec 20232.30002.30002.26002.26002.26003,357,114
28 Dec 20232.33002.33002.22002.27002.27003,175,129
28 Dec 20230.067 Dividend
27 Dec 20232.28002.32002.27002.30002.23302,375,176
22 Dec 20232.30002.30002.26002.26002.19421,805,316
21 Dec 20232.27002.31002.26002.29002.22334,494,613
20 Dec 20232.33002.34002.25002.30002.23303,110,502
19 Dec 20232.28002.30002.24002.28002.21364,575,882
18 Dec 20232.32002.33002.28002.29002.22333,164,725
15 Dec 20232.36002.37002.31502.35002.281512,649,729
14 Dec 20232.33002.37002.31502.33002.26214,203,699
13 Dec 20232.25002.28002.22002.26002.19422,886,350
12 Dec 20232.22002.25002.19002.24002.17473,455,642
11 Dec 20232.22002.22002.17002.21002.14562,074,056
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...