Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Region Group (RGN.AX)

Compare
2.0300
-0.0100
(-0.49%)
At close: 4:10:39 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20252.06002.06002.02002.03002.03002,065,239
Mar 13, 20252.06002.08002.04002.04002.04002,360,509
Mar 12, 20252.04002.07002.04002.06002.06002,796,644
Mar 11, 20252.05002.08002.03002.06002.06002,065,481
Mar 10, 20252.06002.07502.05002.06002.06001,085,936
Mar 7, 20252.06002.08002.05002.06002.06002,217,235
Mar 6, 20252.06002.09002.06002.07002.07001,984,617
Mar 5, 20252.09002.09002.06002.07002.07002,560,856
Mar 4, 20252.08002.11002.05002.10002.10003,922,399
Mar 3, 20252.06002.07002.05002.06002.06003,880,722
Feb 28, 20252.06002.08502.04002.05002.05004,512,921
Feb 27, 20252.06002.10002.06002.08002.08002,176,131
Feb 26, 20252.10002.12002.07002.09002.09002,976,597
Feb 25, 20252.11002.12002.09002.10002.10002,425,844
Feb 24, 20252.13002.14002.10002.11002.11002,320,227
Feb 21, 20252.12002.14002.11002.11002.11001,695,759
Feb 20, 20252.10002.12502.09002.12002.12002,268,902
Feb 19, 20252.13002.13002.09002.13002.13003,553,827
Feb 18, 20252.16002.16002.12002.14002.14002,205,128
Feb 17, 20252.13002.16002.12002.14002.14003,729,605
Feb 14, 20252.14002.14002.12002.13002.13002,491,329
Feb 13, 20252.08002.10002.07002.10002.10003,793,028
Feb 12, 20252.08002.09002.06002.08002.08004,938,074
Feb 11, 20252.17002.18002.10002.13002.13003,468,689
Feb 10, 20252.16002.19002.16002.18002.18001,437,789
Feb 7, 20252.16002.20002.16002.18002.18003,059,316
Feb 6, 20252.16002.19002.15502.16002.16002,735,804
Feb 5, 20252.12002.14502.10502.13002.13002,680,900
Feb 4, 20252.17002.17002.10002.12002.12002,508,925
Feb 3, 20252.15002.16002.13002.14002.14001,589,886
Jan 31, 20252.17002.19002.16502.19002.19003,414,504
Jan 30, 20252.16002.19002.15002.16002.16002,147,854
Jan 29, 20252.16002.20002.15002.18002.18003,099,619
Jan 28, 20252.20002.20002.13502.15002.15003,484,343
Jan 24, 20252.17002.19002.16002.19002.19001,864,112
Jan 23, 20252.17002.19002.16002.17002.17001,526,618
Jan 22, 20252.17002.19002.16502.17002.17001,407,104
Jan 21, 20252.20002.21002.18002.18002.18002,053,045
Jan 20, 20252.17002.18002.15002.18002.18001,727,111
Jan 17, 20252.15002.18002.15002.15002.15001,601,212
Jan 16, 20252.14002.18002.14002.15002.15002,009,336
Jan 15, 20252.11002.15002.11002.13002.13001,334,704
Jan 14, 20252.11002.13002.09002.12002.12002,524,322
Jan 13, 20252.06002.10002.06002.07002.07002,026,857
Jan 10, 20252.10002.10002.07502.08002.08001,058,125
Jan 9, 20252.08002.09502.06002.09002.09001,963,883
Jan 8, 20252.11002.12002.08502.10002.10002,618,381
Jan 7, 20252.12002.14002.10002.13002.13001,592,231
Jan 6, 20252.14002.14502.12002.12002.12001,696,311
Jan 3, 20252.09002.14002.09002.12002.12001,260,121
Jan 2, 20252.08002.11002.07002.10002.10001,520,656
Dec 31, 20242.10002.10502.07002.07002.07001,680,165
Dec 30, 2024 0.0670 Dividend
Dec 30, 20242.06002.13002.05002.11002.11002,102,785
Dec 27, 20242.17002.20002.17002.19002.12301,825,487
Dec 24, 20242.16002.19002.16002.18002.1133833,531
Dec 23, 20242.13002.17002.12002.15002.08422,070,512
Dec 20, 20242.14002.15002.12002.13002.06484,901,836
Dec 19, 20242.13002.15502.12002.15002.08423,468,395
Dec 18, 20242.14002.19002.14002.16002.09394,002,076
Dec 17, 20242.11002.16002.11002.14002.07452,325,327
Dec 16, 20242.12002.14002.11002.11002.04542,132,717
Dec 13, 20242.10002.14002.09002.12002.05512,425,202
Dec 12, 20242.15002.16002.11002.11002.04543,137,570
Dec 11, 20242.12002.16002.10002.16002.09393,267,606
Dec 10, 20242.13002.15002.09002.11002.04545,706,279
Dec 9, 20242.17002.18002.12002.13002.06484,850,848
Dec 6, 20242.19002.21002.17002.17002.10361,902,991
Dec 5, 20242.20002.22002.18002.20002.13272,712,596
Dec 4, 20242.18002.20002.16002.19002.12302,538,599
Dec 3, 20242.20002.22002.19002.19002.12301,371,814
Dec 2, 20242.20002.22002.19002.19002.12302,659,154
Nov 29, 20242.20002.22002.18502.19002.12302,365,046
Nov 28, 20242.24002.24002.20002.21002.14242,371,940
Nov 27, 20242.18002.21002.17502.21002.14241,921,875
Nov 26, 20242.21002.21002.17002.18002.11332,015,542
Nov 25, 20242.18002.21002.18002.19002.12302,404,525
Nov 22, 20242.15002.16502.13002.15002.08422,676,751
Nov 21, 20242.14002.15502.12002.13002.06482,237,275
Nov 20, 20242.16002.17002.13002.13002.06483,187,669
Nov 19, 20242.17002.19002.16002.17002.10362,345,782
Nov 18, 20242.16002.19002.15002.17002.10362,008,650
Nov 15, 20242.16002.17002.14002.15002.08421,028,790
Nov 14, 20242.15002.16002.13002.14002.07451,570,094
Nov 13, 20242.14002.16002.12502.14002.07452,001,712
Nov 12, 20242.16002.17502.14002.17002.10361,531,544
Nov 11, 20242.16002.19002.14002.16002.09392,153,110
Nov 8, 20242.15002.18002.13002.16002.09392,856,323
Nov 7, 20242.19002.19002.11002.14002.07454,139,393
Nov 6, 20242.21002.22502.19002.19002.12302,218,914
Nov 5, 20242.18002.20002.17002.18002.11331,704,168
Nov 4, 20242.20002.22002.18502.19002.12301,691,307
Nov 1, 20242.18002.21002.17002.18002.11332,506,113
Oct 31, 20242.22002.23002.19002.20002.13274,625,518
Oct 30, 20242.24002.24002.21002.22002.15212,731,581
Oct 29, 20242.26002.27502.24002.24002.17154,287,962
Oct 28, 20242.27002.28002.25002.25002.18122,289,273
Oct 25, 20242.26002.28502.24502.27002.20062,596,781
Oct 24, 20242.28002.30002.26002.26002.19093,260,536
Oct 23, 20242.28002.29002.25502.28002.21021,728,230
Oct 22, 20242.26002.29502.25502.27002.20062,232,830
Oct 21, 20242.31002.33002.28502.30002.22962,177,499
Oct 18, 20242.30002.31002.27502.29002.21992,596,282
Oct 17, 20242.33002.33002.30002.32002.24903,426,430
Oct 16, 20242.29002.31002.28502.29002.21991,211,953
Oct 15, 20242.30002.31502.28002.30002.2296982,321
Oct 14, 20242.29002.30502.28002.29002.2199650,674
Oct 11, 20242.26002.29002.26002.28002.21021,587,150
Oct 10, 20242.28002.30002.26002.26002.19091,724,991
Oct 9, 20242.28002.29002.26002.27002.20061,576,410
Oct 8, 20242.25002.29002.24002.27002.20061,721,249
Oct 7, 20242.29002.29002.24002.27002.2006987,222
Oct 4, 20242.29002.31002.28002.28002.21022,599,929
Oct 3, 20242.29002.32002.28002.31002.23933,240,425
Oct 2, 20242.31002.31502.28002.29002.21991,499,708
Oct 1, 20242.28002.33002.26002.31002.23933,241,565
Sep 30, 20242.34002.35002.28002.29002.21994,764,550
Sep 27, 20242.34002.37002.32002.33002.25872,766,600
Sep 26, 20242.36002.38002.35002.36002.28782,477,257
Sep 25, 20242.35002.35502.33002.35002.27812,525,274
Sep 24, 20242.32002.35002.31002.33002.25872,233,159
Sep 23, 20242.33002.36002.32502.33002.25873,838,267
Sep 20, 20242.34002.38002.34002.36002.28787,969,690
Sep 19, 20242.37002.37002.33502.35002.27815,621,626
Sep 18, 20242.32002.33002.31002.32002.24901,450,639
Sep 17, 20242.34002.35002.30002.33002.25872,966,572
Sep 16, 20242.30002.36002.29002.33002.25873,250,596
Sep 13, 20242.36002.38002.32002.33002.25873,926,861
Sep 12, 20242.31002.35002.29002.33002.25872,540,649
Sep 11, 20242.29002.32002.29002.30002.22962,489,203
Sep 10, 20242.25002.30002.25002.29002.21993,078,092
Sep 9, 20242.20002.24002.20002.24002.17154,286,213
Sep 6, 20242.20002.23502.19002.23002.16183,811,695
Sep 5, 20242.23002.26002.23002.23002.16181,846,803
Sep 4, 20242.24002.25002.21002.23002.16182,193,776
Sep 3, 20242.26002.28002.25002.26002.19091,382,334
Sep 2, 20242.26002.28002.24002.26002.19091,684,178
Aug 30, 20242.25002.27002.24002.26002.19093,411,887
Aug 29, 20242.26002.26002.24002.24002.17154,112,617
Aug 28, 20242.26002.30002.25502.26002.19092,952,685
Aug 27, 20242.26002.27502.25002.26002.19091,787,650
Aug 26, 20242.23002.25002.23002.25002.18121,370,248
Aug 23, 20242.22002.23502.20002.21002.14241,532,939
Aug 22, 20242.24002.24002.21502.23002.16181,286,069
Aug 21, 20242.20002.23002.20002.22002.15211,510,978
Aug 20, 20242.25002.25002.21002.22002.15211,700,461
Aug 19, 20242.25002.27002.24002.24002.17151,898,448
Aug 16, 20242.25002.26002.22002.24002.17156,113,258
Aug 15, 20242.23002.24002.20002.22002.15212,629,573
Aug 14, 20242.29002.29002.21002.21002.14242,161,075
Aug 13, 20242.18002.28002.18002.26002.19094,032,716
Aug 12, 20242.29002.29002.24002.25002.18121,176,396
Aug 9, 20242.24002.28002.23002.27002.20064,688,762
Aug 8, 20242.21002.24502.18002.22002.15212,659,339
Aug 7, 20242.17002.24002.17002.20002.13273,766,223
Aug 6, 20242.16002.21002.15002.18002.11332,533,740
Aug 5, 20242.18002.20502.16002.18002.11332,378,458
Aug 2, 20242.22002.26002.22002.24002.17152,010,624
Aug 1, 20242.29002.30002.25002.27002.20062,032,423
Jul 31, 20242.27002.29002.24002.27002.20065,473,377
Jul 30, 20242.22002.23002.20002.23002.16181,314,610
Jul 29, 20242.24002.25002.21002.24002.17152,124,062
Jul 26, 20242.20002.23002.20002.21002.14244,276,338
Jul 25, 20242.19002.20502.18002.18002.11331,763,086
Jul 24, 20242.21002.23002.19002.21002.14242,429,851
Jul 23, 20242.23002.24002.22002.22002.15211,938,921
Jul 22, 20242.26002.27002.21002.21002.14242,787,972
Jul 19, 20242.21002.23002.21002.23002.16182,334,760
Jul 18, 20242.28002.30502.23002.24002.171515,675,166
Jul 17, 20242.32002.35002.27002.27002.20065,766,170
Jul 16, 20242.29002.30002.28002.29002.21992,237,276
Jul 15, 20242.28002.30002.26002.28002.21023,581,529
Jul 12, 20242.22002.29002.21002.27002.20064,944,016
Jul 11, 20242.16002.20002.14002.20002.13271,846,811
Jul 10, 20242.14002.15002.11002.13002.06482,422,650
Jul 9, 20242.16002.17002.13002.13002.06482,536,248
Jul 8, 20242.13002.14002.12002.13002.06481,500,402
Jul 5, 20242.14002.14002.12002.13002.06482,144,315
Jul 4, 20242.17002.17002.12002.15002.08421,935,907
Jul 3, 20242.13002.15002.12002.14002.07451,570,783
Jul 2, 20242.13002.14502.11002.12002.05511,537,938
Jul 1, 20242.10002.15002.09502.13002.06481,274,128
Jun 28, 20242.14002.16002.10002.10002.03582,425,790
Jun 27, 2024 0.0700 Dividend
Jun 27, 20242.11002.12002.08002.11002.04543,265,944
Jun 26, 20242.24002.26002.20002.20002.06485,017,080
Jun 25, 20242.25002.26002.24002.24002.10242,137,920
Jun 24, 20242.25002.26002.23002.24002.10241,790,639
Jun 21, 20242.27002.27002.23002.24002.10243,985,808
Jun 20, 20242.23002.26002.22002.26002.12116,049,894
Jun 19, 20242.24002.27002.23002.23002.09303,667,547
Jun 18, 20242.24002.25002.22002.23002.09302,613,327
Jun 17, 20242.20002.23002.19002.22002.08362,348,589
Jun 14, 20242.21002.21002.18502.20002.06481,970,480
Jun 13, 20242.18002.21002.18002.21002.07422,911,033
Jun 12, 20242.18002.19002.16002.16002.02731,259,598
Jun 11, 20242.17002.19502.16502.17002.03673,115,428
Jun 7, 20242.19002.22002.18002.20002.06482,482,143
Jun 6, 20242.19002.19002.16002.16002.02731,778,444
Jun 5, 20242.16002.18002.15002.16002.02732,531,649
Jun 4, 20242.18002.18002.14002.14002.00852,034,751
Jun 3, 20242.17002.19002.16002.18002.04612,459,749
May 31, 20242.16002.16002.11002.13001.99915,909,082
May 30, 20242.11002.13002.10002.12001.98981,876,826
May 29, 20242.14002.14002.11002.12001.98982,701,950
May 28, 20242.14002.16002.14002.16002.02731,759,052
May 27, 20242.13002.14002.12002.14002.00851,609,034
May 24, 20242.12002.13502.11002.12001.98982,352,114
May 23, 20242.16002.16002.13502.14002.00852,082,646
May 22, 20242.18002.19002.17002.18002.04612,425,498
May 21, 20242.17002.17002.15002.17002.03674,273,098
May 20, 20242.19002.19002.15502.17002.03671,810,169
May 17, 20242.20002.20002.17002.18002.04611,191,268
May 16, 20242.21002.24002.21002.23002.09301,912,496
May 15, 20242.18002.19002.16002.17002.03671,387,129
May 14, 20242.17002.17502.14502.16002.02731,771,807
May 13, 20242.18002.19502.15002.17002.03671,914,898
May 10, 20242.19002.20002.18002.19002.05551,129,450
May 9, 20242.22002.23002.16002.19002.05552,214,967
May 8, 20242.24002.25002.21002.22002.08361,243,495
May 7, 20242.20002.21002.17002.21002.07422,755,780
May 6, 20242.20002.22002.17002.18002.04611,711,574
May 3, 20242.19002.20002.17002.19002.05552,102,624
May 2, 20242.17002.18002.15002.17002.03672,161,808
May 1, 20242.14002.17002.14002.16002.02731,306,505
Apr 30, 20242.20002.20002.18002.20002.06481,330,301
Apr 29, 20242.20002.21002.18002.19002.05551,773,296
Apr 26, 20242.17002.17002.14002.16002.02731,613,914
Apr 24, 20242.23002.23002.18002.19002.05551,700,283
Apr 23, 20242.23002.23502.20002.21002.07421,281,752
Apr 22, 20242.21002.21002.19002.21002.07421,206,433
Apr 19, 20242.18002.19002.13002.17002.03671,495,429
Apr 18, 20242.18002.21002.18002.21002.07421,323,682
Apr 17, 20242.18002.21002.18002.18002.04613,339,301
Apr 16, 20242.18002.20002.14002.18002.04614,269,341
Apr 15, 20242.22002.25002.19502.20002.06481,787,117
Apr 12, 20242.24002.25002.22002.24002.10241,351,545
Apr 11, 20242.25002.26502.22002.25002.11181,635,913
Apr 10, 20242.29002.30502.28502.30002.15872,694,789
Apr 9, 20242.29002.30002.26002.28002.13992,843,650
Apr 8, 20242.29002.31002.28002.29002.14931,129,057
Apr 5, 20242.25002.30502.25002.28002.13991,703,210
Apr 4, 20242.29002.31002.28002.29002.14932,587,207
Apr 3, 20242.35002.35002.25502.27002.13054,574,559
Apr 2, 20242.36002.40002.35002.35002.20562,243,859
Mar 28, 20242.38002.40002.37002.39002.24329,191,730
Mar 27, 20242.35002.36002.34002.35002.20562,188,446
Mar 26, 20242.30002.34002.30002.34002.19622,409,681
Mar 25, 20242.31002.35002.30502.32002.17753,265,285
Mar 22, 20242.29002.35002.28002.31002.16813,107,190
Mar 21, 20242.32002.36002.30002.33002.18686,236,471
Mar 20, 20242.30002.31002.29002.29002.14932,121,227
Mar 19, 20242.26002.30002.26002.29002.14933,627,479
Mar 18, 20242.24002.26002.22002.25002.11183,340,438
Mar 15, 20242.19002.25002.19002.23002.093023,221,108
Mar 14, 20242.18002.22002.17002.21002.07422,969,634

Related Tickers

CCPPF Shaftesbury Capital PLC
1.4100
0.00%
 
HMSNF Hammerson Plc
0.3800
0.00%
 
URW.AX Unibail-Rodamco-Westfield SE
6.58
+0.46%
 
VCX.AX Vicinity Centres
2.0900
-0.48%
 
SCG.AX Scentre Group
3.3200
+0.91%
 
P40U.SI Starhill Global Real Estate Investment Trust
0.5000
+1.01%
 
J69U.SI Frasers Centrepoint Trust
2.2100
+0.45%
 
C38U.SI CapitaLand Integrated Commercial Trust
2.1200
+0.47%