Skip to main content
Region Group (ASX:RGN)
Australia flag Australia · Delayed Price · Currency is AUD
2.290
0.00 (0.00%)
Apr 29, 2026, 3:39 PM AEST

Region Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.302.302.272.292.29-0.43%1,700,168
Apr 27, 20262.312.312.302.302.30-0.43%1,194,713
Apr 24, 20262.312.322.292.312.310.87%3,136,037
Apr 23, 20262.222.302.222.292.29-3,385,055
Apr 22, 20262.292.302.272.292.29-4,463,915
Apr 21, 20262.302.302.262.292.29-5,080,921
Apr 20, 20262.292.292.272.292.290.44%3,053,663
Apr 17, 20262.272.292.262.282.28-0.44%2,838,341
Apr 16, 20262.302.302.272.292.290.88%2,355,295
Apr 15, 20262.302.302.272.272.27-0.44%2,488,716
Apr 14, 20262.292.302.272.282.28-3,222,538
Apr 13, 20262.282.292.262.282.28-0.44%4,066,270
Apr 10, 20262.262.292.242.292.291.33%3,132,644
Apr 9, 20262.262.272.232.262.260.89%2,224,730
Apr 8, 20262.252.292.242.242.24-0.44%5,332,992
Apr 7, 20262.292.292.252.252.25-4,241,108
Apr 2, 20262.262.292.252.252.25-3,618,840
Apr 1, 20262.212.272.212.252.25-0.88%5,951,889
Mar 31, 20262.212.282.192.272.271.79%6,698,776
Mar 30, 20262.172.252.162.232.231.83%5,382,043
Mar 27, 20262.202.212.182.192.19-0.45%3,300,743
Mar 26, 20262.212.212.172.202.200.46%4,187,558
Mar 25, 20262.212.232.192.192.19-0.45%2,723,705
Mar 24, 20262.162.202.162.202.200.92%4,373,189
Mar 23, 20262.142.182.132.182.180.46%3,141,729
Mar 20, 20262.182.202.162.172.17-11,168,568
Mar 19, 20262.162.182.142.172.17-0.91%3,621,578
Mar 18, 20262.192.202.172.192.191.39%6,778,222
Mar 17, 20262.152.172.142.162.160.93%4,336,476
Mar 16, 20262.122.142.102.142.141.42%2,198,247
Mar 13, 20262.122.132.112.112.11-4,650,157
Mar 12, 20262.132.142.092.112.11-1.40%7,784,926
Mar 11, 20262.152.162.142.142.14-0.93%2,978,173
Mar 10, 20262.162.182.142.162.160.47%5,362,494
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