UK markets close in 7 hours 13 minutes

Region Group (RGN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.1300+0.0300 (+1.43%)
At close: 04:10PM AEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20242.10002.15002.09502.13002.13001,274,128
28 Jun 20242.14002.16002.10002.10002.10002,425,790
27 Jun 20242.11002.12002.08002.11002.11003,265,944
27 Jun 20240.07 Dividend
26 Jun 20242.24002.26002.20002.20002.13005,017,080
25 Jun 20242.25002.26002.24002.24002.16872,137,920
24 Jun 20242.25002.26002.23002.24002.16871,790,639
21 Jun 20242.27002.27002.23002.24002.16873,985,808
20 Jun 20242.23002.26002.22002.26002.18816,049,894
19 Jun 20242.24002.27002.23002.23002.15903,667,547
18 Jun 20242.24002.25002.22002.23002.15902,613,327
17 Jun 20242.20002.23002.19002.22002.14942,348,589
14 Jun 20242.21002.21002.18502.20002.13001,970,480
13 Jun 20242.18002.21002.18002.21002.13972,911,033
12 Jun 20242.18002.19002.16002.16002.09131,259,598
11 Jun 20242.17002.19502.16502.17002.10103,115,428
07 Jun 20242.19002.22002.18002.20002.13002,482,143
06 Jun 20242.19002.19002.16002.16002.09131,778,444
05 Jun 20242.16002.18002.15002.16002.09132,531,649
04 Jun 20242.18002.18002.14002.14002.07192,034,751
03 Jun 20242.17002.19002.16002.18002.11062,459,749
31 May 20242.16002.16002.11002.13002.06225,909,082
30 May 20242.11002.13002.10002.12002.05251,876,826
29 May 20242.14002.14002.11002.12002.05252,701,950
28 May 20242.14002.16002.14002.16002.09131,759,052
27 May 20242.13002.14002.12002.14002.07191,609,034
24 May 20242.12002.13502.11002.12002.05252,352,114
23 May 20242.16002.16002.13502.14002.07192,082,646
22 May 20242.18002.19002.17002.18002.11062,425,498
21 May 20242.17002.17002.15002.17002.10104,273,098
20 May 20242.19002.19002.15502.17002.10101,810,169
17 May 20242.20002.20002.17002.18002.11061,191,268
16 May 20242.21002.24002.21002.23002.15901,912,496
15 May 20242.18002.19002.16002.17002.10101,387,129
14 May 20242.17002.17502.14502.16002.09131,771,807
13 May 20242.18002.19502.15002.17002.10101,914,898
10 May 20242.19002.20002.18002.19002.12031,129,450
09 May 20242.22002.23002.16002.19002.12032,214,967
08 May 20242.24002.25002.21002.22002.14941,243,495
07 May 20242.20002.21002.17002.21002.13972,755,780
06 May 20242.20002.22002.17002.18002.11061,711,574
03 May 20242.19002.20002.17002.19002.12032,102,624
02 May 20242.17002.18002.15002.17002.10102,161,808
01 May 20242.14002.17002.14002.16002.09131,306,505
30 Apr 20242.20002.20002.18002.20002.13001,330,301
29 Apr 20242.20002.21002.18002.19002.12031,773,296
26 Apr 20242.17002.17002.14002.16002.09131,613,914
24 Apr 20242.23002.23002.18002.19002.12031,700,283
23 Apr 20242.23002.23502.20002.21002.13971,281,752
22 Apr 20242.21002.21002.19002.21002.13971,206,433
19 Apr 20242.18002.19002.13002.17002.10101,495,429
18 Apr 20242.18002.21002.18002.21002.13971,323,682
17 Apr 20242.18002.21002.18002.18002.11063,339,301
16 Apr 20242.18002.20002.14002.18002.11064,269,341
15 Apr 20242.22002.25002.19502.20002.13001,787,117
12 Apr 20242.24002.25002.22002.24002.16871,351,545
11 Apr 20242.25002.26502.22002.25002.17841,635,913
10 Apr 20242.29002.30502.28502.30002.22682,694,789
09 Apr 20242.29002.30002.26002.28002.20752,843,650
08 Apr 20242.29002.31002.28002.29002.21711,129,057
05 Apr 20242.25002.30502.25002.28002.20751,703,210
04 Apr 20242.29002.31002.28002.29002.21712,587,207
03 Apr 20242.35002.35002.25502.27002.19784,574,559
02 Apr 20242.36002.40002.35002.35002.27522,243,859
28 Mar 20242.38002.40002.37002.39002.31409,191,730
27 Mar 20242.35002.36002.34002.35002.27522,188,446
26 Mar 20242.30002.34002.30002.34002.26552,409,681
25 Mar 20242.31002.35002.30502.32002.24623,265,285
22 Mar 20242.29002.35002.28002.31002.23653,107,190
21 Mar 20242.32002.36002.30002.33002.25596,236,471
20 Mar 20242.30002.31002.29002.29002.21712,121,227
19 Mar 20242.26002.30002.26002.29002.21713,627,479
18 Mar 20242.24002.26002.22002.25002.17843,340,438
15 Mar 20242.19002.25002.19002.23002.159023,221,108
14 Mar 20242.18002.22002.17002.21002.13972,969,634
13 Mar 20242.20002.21502.18502.19002.12033,129,872
12 Mar 20242.20002.21502.18502.19002.12035,323,584
11 Mar 20242.22002.23002.20002.20002.13002,533,328
08 Mar 20242.23002.27002.21002.25002.17842,623,458
07 Mar 20242.26002.26002.17502.21002.13974,003,888
06 Mar 20242.21002.24502.20002.23002.15901,873,460
05 Mar 20242.24002.24002.20502.21002.13971,632,384
04 Mar 20242.22002.26502.22002.24002.16871,405,962
01 Mar 20242.23002.23002.17002.21002.13971,421,568
29 Feb 20242.21002.22502.18002.21002.13973,612,216
28 Feb 20242.21002.22002.17002.21002.13972,544,214
27 Feb 20242.24002.24002.20002.21002.13972,269,370
26 Feb 20242.29002.29002.24002.24002.16871,439,888
23 Feb 20242.26002.29002.24002.26002.18811,546,293
22 Feb 20242.25002.26002.20002.24002.16872,515,556
21 Feb 20242.23002.26002.21002.23002.15901,861,173
20 Feb 20242.25002.25002.21002.24002.16871,015,229
19 Feb 20242.29002.29002.22002.24002.16872,311,115
16 Feb 20242.33002.33502.28002.28002.20751,768,435
15 Feb 20242.28002.30002.27002.29002.21711,925,436
14 Feb 20242.25002.27502.24002.26002.18812,997,599
13 Feb 20242.29002.30002.27502.30002.22681,400,732
12 Feb 20242.33002.33002.27002.28002.20751,832,313
09 Feb 20242.30002.33002.29002.31002.23653,882,893
08 Feb 20242.27002.31002.26502.30002.226810,440,171
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...