Skip to main content
Region Group (ASX:RGN)
Australia flag Australia · Delayed Price · Currency is AUD
2.380
0.00 (0.00%)
At close: Dec 5, 2025

Region Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.382.392.362.382.38-2,867,727
Dec 4, 20252.422.432.372.382.38-2.06%3,666,715
Dec 3, 20252.402.462.402.432.430.83%4,219,160
Dec 2, 20252.392.442.382.412.410.42%2,254,471
Dec 1, 20252.392.422.392.402.400.42%2,626,022
Nov 28, 20252.392.402.382.392.39-2,981,050
Nov 27, 20252.402.412.382.392.39-0.42%1,713,654
Nov 26, 20252.392.422.382.402.400.84%4,489,587
Nov 25, 20252.402.422.382.382.38-1.24%3,934,667
Nov 24, 20252.382.422.382.412.411.26%5,031,896
Nov 21, 20252.402.402.372.382.38-0.83%1,576,941
Nov 20, 20252.372.412.372.402.400.42%3,180,946
Nov 19, 20252.382.402.372.392.390.42%1,549,912
Nov 18, 20252.402.402.382.382.38-1.24%1,861,110
Nov 17, 20252.402.412.382.412.410.42%1,621,921
Nov 14, 20252.402.412.372.402.40-1,827,101
Nov 13, 20252.462.472.382.402.40-2.44%2,948,477
Nov 12, 20252.452.462.442.462.460.41%1,448,911
Nov 11, 20252.442.452.422.452.450.41%1,457,560
Nov 10, 20252.452.452.432.442.44-0.41%1,302,596
Nov 7, 20252.452.462.432.452.450.41%1,279,764
Nov 6, 20252.412.452.412.442.440.83%1,758,835
Nov 5, 20252.402.422.402.422.420.41%1,317,307
Nov 4, 20252.412.432.412.412.410.42%1,544,993
Nov 3, 20252.432.432.392.402.40-1.64%4,348,420
Oct 31, 20252.432.462.432.442.440.41%2,894,774
Oct 30, 20252.412.442.412.432.43-1.22%2,577,274
Oct 29, 20252.472.492.452.462.46-0.40%2,146,693
Oct 28, 20252.472.482.462.472.470.82%1,433,016
Oct 27, 20252.492.502.452.452.45-1.61%1,969,748
Oct 24, 20252.482.492.462.492.490.81%1,066,475
Oct 23, 20252.442.492.442.472.471.23%2,201,512
Oct 22, 20252.442.442.412.442.44-2,244,232
Oct 21, 20252.442.462.432.442.44-0.41%2,025,396
Oct 20, 20252.442.472.442.452.450.41%2,246,143
Oct 17, 20252.402.452.402.442.441.24%2,190,283
Oct 16, 20252.372.432.362.412.411.26%3,448,961
Oct 15, 20252.392.392.372.382.380.42%1,854,651
Oct 14, 20252.382.392.352.372.37-1,346,991
Oct 13, 20252.342.382.342.372.370.85%1,695,883
Oct 10, 20252.342.372.332.352.350.43%1,615,069
Oct 9, 20252.372.372.332.342.34-0.85%1,824,312
Oct 8, 20252.352.362.332.362.36-4,428,298
Oct 7, 20252.382.382.342.362.36-1.26%2,812,073
Oct 6, 20252.412.412.392.392.39-0.42%1,265,945
Oct 3, 20252.412.412.382.402.40-1,706,267
Oct 2, 20252.422.432.402.402.40-0.41%1,733,864
Oct 1, 20252.412.432.392.412.410.84%2,130,235
Sep 30, 20252.402.432.392.392.39-0.83%2,938,813
Sep 29, 20252.412.432.402.412.41-1,787,652
Sep 26, 20252.402.422.402.412.41-0.41%2,427,082
Sep 25, 20252.392.432.382.422.420.41%3,544,331
Sep 24, 20252.422.432.402.412.41-0.82%5,255,375
Sep 23, 20252.422.432.392.432.43-0.41%1,402,855
Sep 22, 20252.452.462.412.442.44-2,727,588
Sep 19, 20252.442.462.442.442.44-11,789,140
Sep 18, 20252.472.472.432.442.44-4,072,507
Sep 17, 20252.472.492.442.442.44-1.61%3,105,468
Sep 16, 20252.472.492.462.482.480.40%2,110,900
Sep 15, 20252.462.502.462.472.470.41%2,945,083
Sep 12, 20252.452.482.442.462.460.41%1,242,733
Sep 11, 20252.442.472.432.452.451.24%1,184,906
Sep 10, 20252.412.442.402.422.42-0.82%2,666,398
Sep 9, 20252.422.442.412.442.440.41%2,928,140
Sep 8, 20252.422.432.412.432.430.41%4,529,773
Sep 5, 20252.422.432.412.422.42-3,657,631
Sep 4, 20252.422.432.402.422.420.83%1,389,853
Sep 3, 20252.422.422.392.402.40-1.23%2,276,189
Sep 2, 20252.442.442.412.432.43-0.41%1,806,237
Sep 1, 20252.442.472.442.442.44-1,894,223
Aug 29, 20252.452.462.442.442.44-0.81%1,918,515
Aug 28, 20252.462.482.442.462.460.82%1,517,586
Aug 27, 20252.472.472.432.442.44-1.21%1,439,268
Aug 26, 20252.472.472.442.472.470.82%2,246,323
Aug 25, 20252.472.482.452.452.45-1,667,608
Aug 22, 20252.432.452.422.452.450.82%3,683,915
Aug 21, 20252.432.442.422.432.430.41%2,949,673
Aug 20, 20252.362.432.332.422.421.26%3,986,377
Aug 19, 20252.372.392.362.392.390.42%5,634,125
Aug 18, 20252.372.382.372.382.38-1,172,876
Aug 15, 20252.392.402.372.382.38-0.42%1,861,979
Aug 14, 20252.372.402.372.392.391.27%1,694,404
Aug 13, 20252.372.382.342.362.36-1,803,091
Aug 12, 20252.352.372.352.362.360.43%1,034,303
Aug 11, 20252.342.352.342.352.35-0.42%2,390,108
Aug 8, 20252.332.362.322.362.360.43%1,659,797
Aug 7, 20252.342.362.332.352.350.43%2,164,953
Aug 6, 20252.342.362.322.342.34-3,478,249
Aug 5, 20252.362.372.342.342.340.43%1,732,749
Aug 4, 20252.322.342.322.332.33-1,818,825
Aug 1, 20252.332.352.322.332.33-0.43%1,892,515
Jul 31, 20252.312.362.312.342.34-2,925,068
Jul 30, 20252.282.342.272.342.342.63%4,496,662
Jul 29, 20252.272.292.272.282.280.44%1,976,367
Jul 28, 20252.262.282.262.272.270.44%1,786,334
Jul 25, 20252.282.282.252.262.260.44%1,609,863
Jul 24, 20252.272.272.252.252.25-1.32%2,205,177
Jul 23, 20252.282.282.252.282.280.44%1,666,217
Jul 22, 20252.262.282.252.272.270.44%1,442,750
Jul 21, 20252.272.282.242.262.26-1.31%2,226,185