Region Group RGN
ASX · Australia · Finance
AUD 2.18-0.05 (-2.24%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 2.18 | -2.24% | AUD 2.23 | AUD 2.27 | AUD 2.17 | 2.20M |
| 2026-09-30 | AUD 2.23 | +1.36% | AUD 2.19 | AUD 2.25 | AUD 2.19 | 3.14M |
| 2026-09-29 | AUD 2.20 | 0.00% | AUD 2.18 | AUD 2.20 | AUD 2.17 | 1.70M |
| 2026-09-28 | AUD 2.20 | +0.92% | AUD 2.16 | AUD 2.20 | AUD 2.15 | 1.70M |
| 2026-09-25 | AUD 2.18 | -0.91% | AUD 2.19 | AUD 2.20 | AUD 2.17 | 1.94M |
| 2026-09-24 | AUD 2.20 | -1.79% | AUD 2.20 | AUD 2.22 | AUD 2.20 | 1.44M |
| 2026-09-23 | AUD 2.24 | +0.45% | AUD 2.23 | AUD 2.25 | AUD 2.22 | 1.46M |
| 2026-09-22 | AUD 2.23 | -0.45% | AUD 2.27 | AUD 2.27 | AUD 2.22 | 2.23M |
| 2026-09-21 | AUD 2.24 | +0.45% | AUD 2.24 | AUD 2.25 | AUD 2.23 | 1.63M |
| 2026-09-18 | AUD 2.23 | -0.45% | AUD 2.26 | AUD 2.27 | AUD 2.23 | 6.78M |
| 2026-09-17 | AUD 2.24 | +0.45% | AUD 2.25 | AUD 2.26 | AUD 2.22 | 11.71M |
| 2026-09-16 | AUD 2.23 | 0.00% | AUD 2.24 | AUD 2.26 | AUD 2.23 | 2.93M |
| 2026-09-15 | AUD 2.23 | 0.00% | AUD 2.25 | AUD 2.25 | AUD 2.22 | 2.90M |
| 2026-09-14 | AUD 2.23 | +0.90% | AUD 2.22 | AUD 2.25 | AUD 2.21 | 2.96M |
| 2026-09-11 | AUD 2.21 | -1.34% | AUD 2.24 | AUD 2.24 | AUD 2.20 | 3.45M |
| 2026-09-10 | AUD 2.24 | 0.00% | AUD 2.22 | AUD 2.24 | AUD 2.22 | 2.14M |
| 2026-09-09 | AUD 2.24 | -0.44% | AUD 2.25 | AUD 2.26 | AUD 2.23 | 2.08M |
| 2026-09-08 | AUD 2.25 | -0.88% | AUD 2.27 | AUD 2.27 | AUD 2.24 | 1.93M |
| 2026-09-07 | AUD 2.27 | -0.44% | AUD 2.27 | AUD 2.29 | AUD 2.27 | 1.97M |
| 2026-09-04 | AUD 2.28 | +0.44% | AUD 2.27 | AUD 2.29 | AUD 2.26 | 1.83M |
| 2026-09-03 | AUD 2.27 | 0.00% | AUD 2.28 | AUD 2.29 | AUD 2.25 | 2.20M |
| 2026-09-02 | AUD 2.27 | +0.89% | AUD 2.25 | AUD 2.29 | AUD 2.24 | 2.52M |
| 2026-09-01 | AUD 2.25 | +0.45% | AUD 2.23 | AUD 2.25 | AUD 2.22 | 3.30M |
| 2026-08-31 | AUD 2.24 | +0.90% | AUD 2.22 | AUD 2.26 | AUD 2.21 | 3.37M |
| 2026-08-28 | AUD 2.22 | -0.45% | AUD 2.23 | AUD 2.24 | AUD 2.21 | 2.34M |
| 2026-08-27 | AUD 2.23 | -0.89% | AUD 2.25 | AUD 2.26 | AUD 2.23 | 2.98M |
| 2026-08-26 | AUD 2.25 | 0.00% | AUD 2.25 | AUD 2.27 | AUD 2.23 | 1.72M |
| 2026-08-25 | AUD 2.25 | +0.45% | AUD 2.24 | AUD 2.27 | AUD 2.24 | 1.13M |
| 2026-08-24 | AUD 2.24 | -0.88% | AUD 2.26 | AUD 2.26 | AUD 2.23 | 1.87M |
| 2026-08-21 | AUD 2.26 | -0.44% | AUD 2.28 | AUD 2.29 | AUD 2.25 | 1.87M |
| 2026-08-20 | AUD 2.27 | +0.44% | AUD 2.25 | AUD 2.30 | AUD 2.23 | 2.25M |
| 2026-08-19 | AUD 2.26 | -2.16% | AUD 2.35 | AUD 2.35 | AUD 2.25 | 4.18M |
| 2026-08-18 | AUD 2.31 | -2.12% | AUD 2.37 | AUD 2.39 | AUD 2.27 | 4.66M |
| 2026-08-17 | AUD 2.36 | -0.84% | AUD 2.38 | AUD 2.38 | AUD 2.34 | 2.08M |
| 2026-08-14 | AUD 2.38 | -0.42% | AUD 2.40 | AUD 2.41 | AUD 2.37 | 1.48M |
| 2026-08-13 | AUD 2.39 | -0.42% | AUD 2.40 | AUD 2.41 | AUD 2.38 | 2.25M |
| 2026-08-12 | AUD 2.40 | -0.83% | AUD 2.43 | AUD 2.43 | AUD 2.38 | 1.54M |
| 2026-08-11 | AUD 2.42 | -0.41% | AUD 2.41 | AUD 2.43 | AUD 2.39 | 963.68K |
| 2026-08-10 | AUD 2.43 | +0.83% | AUD 2.42 | AUD 2.43 | AUD 2.40 | 1.13M |
| 2026-08-07 | AUD 2.41 | 0.00% | AUD 2.40 | AUD 2.43 | AUD 2.40 | 1.48M |
| 2026-08-06 | AUD 2.41 | 0.00% | AUD 2.39 | AUD 2.42 | AUD 2.39 | 937.63K |
| 2026-08-05 | AUD 2.41 | -0.41% | AUD 2.40 | AUD 2.43 | AUD 2.39 | 1.59M |
| 2026-08-04 | AUD 2.42 | +0.83% | AUD 2.39 | AUD 2.44 | AUD 2.39 | 3.52M |
| 2026-08-03 | AUD 2.40 | +0.84% | AUD 2.41 | AUD 2.41 | AUD 2.38 | 1.29M |
| 2026-07-31 | AUD 2.38 | -0.42% | AUD 2.39 | AUD 2.41 | AUD 2.38 | 2.69M |
| 2026-07-30 | AUD 2.39 | -1.24% | AUD 2.42 | AUD 2.42 | AUD 2.37 | 1.53M |
| 2026-07-29 | AUD 2.42 | +0.83% | AUD 2.41 | AUD 2.43 | AUD 2.38 | 2.50M |
| 2026-07-28 | AUD 2.40 | +1.27% | AUD 2.35 | AUD 2.42 | AUD 2.32 | 2.67M |
| 2026-07-27 | AUD 2.37 | +0.85% | AUD 2.36 | AUD 2.38 | AUD 2.35 | 2.00M |
| 2026-07-24 | AUD 2.35 | 0.00% | AUD 2.36 | AUD 2.36 | AUD 2.33 | 1.79M |
| 2026-07-23 | AUD 2.35 | +0.43% | AUD 2.36 | AUD 2.38 | AUD 2.34 | 2.81M |
| 2026-07-22 | AUD 2.34 | -0.43% | AUD 2.34 | AUD 2.35 | AUD 2.33 | 1.70M |
| 2026-07-21 | AUD 2.35 | -0.42% | AUD 2.35 | AUD 2.38 | AUD 2.35 | 3.29M |
| 2026-07-20 | AUD 2.36 | -0.42% | AUD 2.39 | AUD 2.39 | AUD 2.35 | 4.50M |
| 2026-07-17 | AUD 2.37 | +0.85% | AUD 2.35 | AUD 2.38 | AUD 2.35 | 1.73M |
| 2026-07-16 | AUD 2.35 | +0.86% | AUD 2.33 | AUD 2.35 | AUD 2.33 | 1.91M |
| 2026-07-15 | AUD 2.33 | -1.27% | AUD 2.34 | AUD 2.36 | AUD 2.32 | 1.65M |
| 2026-07-14 | AUD 2.36 | -0.42% | AUD 2.35 | AUD 2.37 | AUD 2.34 | 1.50M |
| 2026-07-13 | AUD 2.37 | +0.42% | AUD 2.38 | AUD 2.39 | AUD 2.36 | 3.27M |
| 2026-07-10 | AUD 2.36 | +0.43% | AUD 2.33 | AUD 2.37 | AUD 2.33 | 3.42M |
| 2026-07-09 | AUD 2.35 | +0.43% | AUD 2.33 | AUD 2.38 | AUD 2.33 | 3.26M |
| 2026-07-08 | AUD 2.34 | +2.63% | AUD 2.30 | AUD 2.35 | AUD 2.27 | 4.62M |
| 2026-07-07 | AUD 2.28 | -1.30% | AUD 2.35 | AUD 2.35 | AUD 2.28 | 4.85M |
| 2026-07-06 | AUD 2.31 | 0.00% | AUD 2.32 | AUD 2.33 | AUD 2.31 | 2.95M |
| 2026-07-03 | AUD 2.31 | 0.00% | AUD 2.32 | AUD 2.34 | AUD 2.31 | 3.09M |
| 2026-07-02 | AUD 2.31 | 0.00% | AUD 2.31 | AUD 2.33 | AUD 2.30 | 5.58M |
| 2026-07-01 | AUD 2.31 | -0.86% | AUD 2.34 | AUD 2.35 | AUD 2.29 | 6.90M |
| 2026-06-30 | AUD 2.33 | -2.10% | AUD 2.37 | AUD 2.39 | AUD 2.33 | 5.00M |
| 2026-06-29 | AUD 2.38 | -3.64% | AUD 2.43 | AUD 2.45 | AUD 2.37 | 4.24M |
| 2026-06-26 | AUD 2.47 | +0.41% | AUD 2.44 | AUD 2.48 | AUD 2.43 | 5.50M |
| 2026-06-25 | AUD 2.46 | +0.82% | AUD 2.46 | AUD 2.47 | AUD 2.43 | 3.95M |
| 2026-06-24 | AUD 2.44 | +0.83% | AUD 2.40 | AUD 2.45 | AUD 2.40 | 9.68M |
| 2026-06-23 | AUD 2.42 | 0.00% | AUD 2.43 | AUD 2.43 | AUD 2.40 | 4.39M |
| 2026-06-22 | AUD 2.42 | 0.00% | AUD 2.44 | AUD 2.44 | AUD 2.40 | 4.74M |
| 2026-06-19 | AUD 2.42 | +0.83% | AUD 2.40 | AUD 2.42 | AUD 2.40 | 11.06M |
| 2026-06-18 | AUD 2.40 | -0.83% | AUD 2.42 | AUD 2.44 | AUD 2.39 | 3.91M |
| 2026-06-17 | AUD 2.42 | -0.41% | AUD 2.43 | AUD 2.46 | AUD 2.40 | 4.53M |
| 2026-06-16 | AUD 2.43 | 0.00% | AUD 2.40 | AUD 2.44 | AUD 2.40 | 3.74M |
| 2026-06-15 | AUD 2.43 | +0.83% | AUD 2.42 | AUD 2.43 | AUD 2.39 | 4.27M |
| 2026-06-12 | AUD 2.41 | +1.26% | AUD 2.39 | AUD 2.42 | AUD 2.37 | 3.52M |
| 2026-06-11 | AUD 2.38 | +2.59% | AUD 2.31 | AUD 2.38 | AUD 2.31 | 6.53M |
| 2026-06-10 | AUD 2.32 | +2.20% | AUD 2.28 | AUD 2.32 | AUD 2.26 | 3.35M |
| 2026-06-09 | AUD 2.27 | +1.34% | AUD 2.27 | AUD 2.27 | AUD 2.23 | 2.92M |
| 2026-06-05 | AUD 2.24 | +0.45% | AUD 2.24 | AUD 2.25 | AUD 2.23 | 1.30M |
| 2026-06-04 | AUD 2.23 | +0.45% | AUD 2.22 | AUD 2.24 | AUD 2.22 | 1.68M |
| 2026-06-03 | AUD 2.22 | -1.33% | AUD 2.27 | AUD 2.27 | AUD 2.22 | 3.09M |
| 2026-06-02 | AUD 2.25 | -1.32% | AUD 2.25 | AUD 2.27 | AUD 2.21 | 6.12M |
| 2026-06-01 | AUD 2.28 | +0.44% | AUD 2.28 | AUD 2.28 | AUD 2.24 | 2.74M |
| 2026-05-29 | AUD 2.27 | -0.44% | AUD 2.27 | AUD 2.29 | AUD 2.27 | 4.35M |
| 2026-05-28 | AUD 2.28 | 0.00% | AUD 2.28 | AUD 2.29 | AUD 2.26 | 3.22M |