Skip to main content
Region Group (ASX:RGN)
Australia flag Australia · Delayed Price · Currency is AUD
2.150
-0.070 (-3.15%)
At close: Mar 9, 2026

Region Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.202.212.122.152.15-3.15%4,340,380
Mar 6, 20262.222.222.202.222.22-1,544,108
Mar 5, 20262.252.262.212.222.22-0.45%2,977,411
Mar 4, 20262.272.272.232.232.23-1.33%2,205,381
Mar 3, 20262.302.302.232.262.26-1.31%2,081,526
Mar 2, 20262.312.342.282.292.29-0.87%1,487,630
Feb 27, 20262.272.312.262.312.311.76%5,880,510
Feb 26, 20262.272.282.252.272.27-2,038,077
Feb 25, 20262.262.282.252.272.270.44%3,080,443
Feb 24, 20262.272.282.262.262.26-0.44%5,446,111
Feb 23, 20262.282.282.252.272.27-1,487,576
Feb 20, 20262.262.282.252.272.27-2,079,764
Feb 19, 20262.322.322.262.272.27-1.30%3,464,675
Feb 18, 20262.302.322.292.302.300.88%1,906,026
Feb 17, 20262.302.312.272.282.28-0.87%1,346,416
Feb 16, 20262.282.312.282.302.301.32%1,754,700
Feb 13, 20262.272.282.242.272.27-3,822,874
Feb 12, 20262.302.302.252.272.27-0.44%4,929,964
Feb 11, 20262.342.352.262.282.28-2.15%4,534,208
Feb 10, 20262.322.412.322.332.330.43%4,212,358
Feb 9, 20262.292.332.292.322.322.20%3,415,856
Feb 6, 20262.302.332.272.272.27-1.73%3,984,007
Feb 5, 20262.322.332.292.312.310.43%2,622,140
Feb 4, 20262.292.312.282.302.30-3,851,032
Feb 3, 20262.332.332.302.302.30-0.43%2,762,859
Feb 2, 20262.282.352.282.312.31-3,040,694
Jan 30, 20262.322.332.302.312.310.43%2,125,787
Jan 29, 20262.322.332.292.302.30-1.29%1,532,124
Jan 28, 20262.352.352.322.332.33-0.43%2,819,296
Jan 27, 20262.342.352.332.342.34-3,246,325
Jan 23, 20262.352.372.342.342.34-1.27%2,957,079
Jan 22, 20262.372.392.352.372.37-0.42%3,432,929
Jan 21, 20262.402.412.372.382.38-0.83%3,050,345
Jan 20, 20262.372.412.372.402.400.42%2,198,241
Jan 19, 20262.392.402.372.392.390.42%1,005,361
Jan 16, 20262.362.412.362.382.380.42%1,571,231
Jan 15, 20262.372.382.352.372.370.42%2,188,636
Jan 14, 20262.332.362.332.362.361.29%1,866,227
Jan 13, 20262.332.342.322.332.33-2,250,599
Jan 12, 20262.332.342.312.332.33-0.43%2,178,359
Jan 9, 20262.362.372.332.342.34-0.43%1,721,566
Jan 8, 20262.342.362.332.352.350.43%1,373,176
Jan 7, 20262.322.362.312.342.340.86%1,750,534
Jan 6, 20262.362.362.322.322.32-0.85%2,893,086
Jan 5, 20262.342.362.342.342.34-0.43%2,101,849
Jan 2, 20262.382.382.352.352.35-1,809,871
Dec 31, 20252.372.382.352.352.35-0.84%2,431,131
Dec 30, 20252.402.412.372.372.37-2.47%3,218,758
Dec 29, 20252.472.472.422.432.36-0.41%1,808,387
Dec 24, 20252.432.462.432.442.37-0.81%672,862
Dec 23, 20252.452.482.452.462.39-0.40%2,149,381
Dec 22, 20252.452.482.452.472.400.41%1,497,135
Dec 19, 20252.462.492.462.462.39-7,169,977
Dec 18, 20252.452.482.452.462.390.41%4,805,119
Dec 17, 20252.402.472.402.452.382.08%3,295,869
Dec 16, 20252.432.442.402.402.33-1.23%2,195,840
Dec 15, 20252.402.442.402.432.36-0.41%1,783,339
Dec 12, 20252.442.452.422.442.370.41%2,263,895
Dec 11, 20252.422.452.422.432.360.83%4,677,322
Dec 10, 20252.412.412.402.412.34-2,647,882
Dec 9, 20252.392.432.382.412.340.84%3,428,826
Dec 8, 20252.392.412.372.392.320.42%2,253,073
Dec 5, 20252.382.392.362.382.31-2,867,727
Dec 4, 20252.422.432.372.382.31-2.06%3,668,428
Dec 3, 20252.402.462.402.432.360.83%4,219,160
Dec 2, 20252.392.442.382.412.340.42%2,254,471
Dec 1, 20252.392.422.392.402.330.42%2,626,022
Nov 28, 20252.392.402.382.392.32-2,981,050
Nov 27, 20252.402.412.382.392.32-0.42%1,713,654
Nov 26, 20252.392.422.382.402.330.84%4,489,587
Nov 25, 20252.402.422.382.382.31-1.24%3,934,667
Nov 24, 20252.382.422.382.412.341.26%5,031,896
Nov 21, 20252.402.402.372.382.31-0.83%1,597,901
Nov 20, 20252.372.412.372.402.330.42%3,180,946
Nov 19, 20252.382.402.372.392.320.42%1,549,912
Nov 18, 20252.402.402.382.382.31-1.24%1,861,110
Nov 17, 20252.402.412.382.412.340.42%1,621,921
Nov 14, 20252.402.412.372.402.33-1,827,101
Nov 13, 20252.462.472.382.402.33-2.44%2,948,477
Nov 12, 20252.452.462.442.462.390.41%1,448,911
Nov 11, 20252.442.452.422.452.380.41%1,457,560
Nov 10, 20252.452.452.432.442.37-0.41%1,302,596
Nov 7, 20252.452.462.432.452.380.41%1,279,764
Nov 6, 20252.412.452.412.442.370.83%1,758,835
Nov 5, 20252.402.422.402.422.350.41%1,317,307
Nov 4, 20252.412.432.412.412.340.42%1,544,993
Nov 3, 20252.432.432.392.402.33-1.64%4,348,420
Oct 31, 20252.432.462.432.442.370.41%2,894,774
Oct 30, 20252.412.442.412.432.36-1.22%2,577,274
Oct 29, 20252.472.492.452.462.39-0.40%2,146,693
Oct 28, 20252.472.482.462.472.400.82%1,433,016
Oct 27, 20252.492.502.452.452.38-1.61%1,969,748
Oct 24, 20252.482.492.462.492.420.81%1,066,475
Oct 23, 20252.442.492.442.472.401.23%2,201,512
Oct 22, 20252.442.442.412.442.37-2,244,232
Oct 21, 20252.442.462.432.442.37-0.41%2,025,396
Oct 20, 20252.442.472.442.452.380.41%2,246,143
Oct 17, 20252.402.452.402.442.371.24%2,190,283
Oct 16, 20252.372.432.362.412.341.26%3,448,961
Oct 15, 20252.392.392.372.382.310.42%1,854,651