Region Group（RGN.AU）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	2.24	2.24	2.19	2.20	-0.90%	2,148,569
2026-10-15	2.16	2.23	2.16	2.22	+1.37%	3,826,551
2026-10-14	2.19	2.21	2.18	2.19	-0.45%	2,285,561
2026-10-13	2.21	2.21	2.19	2.20	+0.00%	1,813,691
2026-10-12	2.22	2.22	2.19	2.20	-0.45%	950,573
2026-10-09	2.20	2.22	2.19	2.21	+0.45%	1,283,101
2026-10-08	2.16	2.21	2.16	2.20	+0.46%	1,708,214
2026-10-07	2.17	2.20	2.16	2.19	+0.92%	1,304,533
2026-10-06	2.10	2.18	2.10	2.17	+2.84%	2,059,136
2026-10-05	2.15	2.16	2.10	2.11	-1.86%	2,650,495
2026-10-02	2.20	2.20	2.15	2.15	-1.38%	3,325,961
2026-10-01	2.23	2.27	2.17	2.18	-2.24%	2,197,049
2026-09-30	2.19	2.25	2.19	2.23	+1.36%	3,142,152
2026-09-29	2.18	2.20	2.17	2.20	+0.00%	1,702,506
2026-09-28	2.16	2.20	2.15	2.20	+0.92%	1,702,157
2026-09-25	2.19	2.20	2.17	2.18	-0.91%	1,939,965
2026-09-24	2.20	2.22	2.20	2.20	-1.79%	1,439,378
2026-09-23	2.23	2.25	2.22	2.24	+0.45%	1,456,469
2026-09-22	2.27	2.27	2.22	2.23	-0.45%	2,228,627
2026-09-21	2.24	2.25	2.23	2.24	+0.45%	1,626,187
2026-09-18	2.26	2.27	2.23	2.23	-0.45%	6,781,320
2026-09-17	2.25	2.26	2.22	2.24	+0.45%	11,712,389
2026-09-16	2.24	2.26	2.23	2.23	+0.00%	2,929,857
2026-09-15	2.25	2.25	2.22	2.23	+0.00%	2,904,498
2026-09-14	2.22	2.25	2.21	2.23	+0.90%	2,960,417
2026-09-11	2.24	2.24	2.20	2.21	-1.34%	3,454,760
2026-09-10	2.22	2.24	2.22	2.24	+0.00%	2,135,812
2026-09-09	2.25	2.26	2.23	2.24	-0.44%	2,080,428
2026-09-08	2.27	2.27	2.24	2.25	-0.88%	1,933,917
2026-09-07	2.27	2.29	2.27	2.27	-0.44%	1,974,002
2026-09-04	2.27	2.29	2.26	2.28	+0.44%	1,825,331
2026-09-03	2.28	2.29	2.25	2.27	+0.00%	2,200,138
2026-09-02	2.25	2.29	2.24	2.27	+0.89%	2,519,633
2026-09-01	2.23	2.25	2.22	2.25	+0.45%	3,301,106
2026-08-31	2.22	2.26	2.21	2.24	+0.90%	3,374,019
2026-08-28	2.23	2.24	2.21	2.22	-0.45%	2,343,803
2026-08-27	2.25	2.26	2.23	2.23	-0.89%	2,983,360
2026-08-26	2.25	2.27	2.23	2.25	+0.00%	1,721,519
2026-08-25	2.24	2.27	2.24	2.25	+0.45%	1,127,390
2026-08-24	2.26	2.26	2.23	2.24	-0.88%	1,873,484
2026-08-21	2.28	2.29	2.25	2.26	-0.44%	1,871,567
2026-08-20	2.25	2.29	2.23	2.27	+0.44%	2,249,186
2026-08-19	2.35	2.35	2.25	2.26	-2.16%	4,181,306
2026-08-18	2.37	2.39	2.27	2.31	-2.12%	4,655,527
2026-08-17	2.38	2.38	2.34	2.36	-0.84%	2,077,600
2026-08-14	2.40	2.41	2.37	2.38	-0.42%	1,478,221
2026-08-13	2.40	2.41	2.38	2.39	-0.42%	2,249,350
2026-08-12	2.43	2.43	2.38	2.40	-0.83%	1,538,712
2026-08-11	2.41	2.43	2.39	2.42	-0.41%	963,675
2026-08-10	2.42	2.43	2.40	2.43	+0.83%	1,134,204
2026-08-07	2.40	2.44	2.40	2.41	+0.00%	1,475,497
2026-08-06	2.39	2.42	2.39	2.41	+0.00%	937,632
2026-08-05	2.40	2.43	2.40	2.41	-0.41%	1,588,644
2026-08-04	2.39	2.44	2.39	2.42	+0.83%	3,523,855
2026-08-03	2.41	2.41	2.38	2.40	+0.84%	1,293,517
2026-07-31	2.39	2.41	2.38	2.38	-0.42%	2,694,045
2026-07-30	2.42	2.42	2.37	2.39	-1.24%	1,531,071
2026-07-29	2.41	2.43	2.38	2.42	+0.83%	2,495,096
2026-07-28	2.35	2.42	2.32	2.40	+1.27%	2,670,196
2026-07-27	2.36	2.38	2.35	2.37	+0.85%	1,997,851
2026-07-24	2.36	2.36	2.33	2.35	+0.00%	1,785,054
2026-07-23	2.36	2.38	2.34	2.35	+0.43%	2,805,386
2026-07-22	2.34	2.35	2.33	2.34	-0.43%	1,700,714
2026-07-21	2.35	2.38	2.35	2.35	-0.42%	3,291,141
2026-07-20	2.39	2.39	2.35	2.36	-0.42%	4,496,887
2026-07-17	2.35	2.38	2.35	2.37	+0.85%	1,734,133
2026-07-16	2.33	2.35	2.33	2.35	+0.86%	1,914,588
2026-07-15	2.34	2.36	2.32	2.33	-1.27%	1,653,119
2026-07-14	2.35	2.37	2.34	2.36	-0.42%	1,500,038
2026-07-13	2.38	2.39	2.36	2.37	+0.42%	3,267,663
2026-07-10	2.33	2.37	2.33	2.36	+0.43%	3,418,227
2026-07-09	2.33	2.38	2.33	2.35	+0.43%	3,264,474
2026-07-08	2.30	2.35	2.27	2.34	+2.63%	4,619,706
2026-07-07	2.35	2.35	2.28	2.28	-1.30%	4,853,696
2026-07-06	2.32	2.33	2.31	2.31	+0.00%	2,948,470
2026-07-03	2.32	2.34	2.31	2.31	+0.00%	3,094,972
2026-07-02	2.31	2.33	2.29	2.31	+0.00%	5,583,609
2026-07-01	2.34	2.35	2.29	2.31	-0.86%	6,898,464
2026-06-30	2.37	2.39	2.33	2.33	-2.10%	4,999,508
2026-06-29	2.43	2.45	2.37	2.38	-3.64%	4,237,379
2026-06-26	2.44	2.48	2.44	2.47	+0.41%	5,497,805
2026-06-25	2.46	2.48	2.44	2.46	+0.82%	3,951,694
2026-06-24	2.40	2.45	2.40	2.44	+0.83%	9,679,565
2026-06-23	2.43	2.44	2.40	2.42	+0.00%	4,392,358
2026-06-22	2.44	2.44	2.40	2.42	+0.00%	4,741,137
2026-06-19	2.40	2.42	2.40	2.42	+0.83%	11,062,460
2026-06-18	2.42	2.44	2.39	2.40	-0.83%	3,905,336
2026-06-17	2.43	2.46	2.40	2.42	-0.41%	4,528,454
2026-06-16	2.40	2.44	2.40	2.43	+0.00%	3,738,127
2026-06-15	2.42	2.43	2.39	2.43	+0.83%	4,270,364
2026-06-12	2.39	2.42	2.37	2.41	+1.26%	3,523,407
2026-06-11	2.31	2.38	2.31	2.38	+2.59%	6,533,148
2026-06-10	2.28	2.32	2.26	2.32	+2.20%	3,348,707
2026-06-09	2.27	2.27	2.23	2.27	+1.34%	2,915,234
2026-06-05	2.24	2.25	2.23	2.24	+0.45%	1,296,126
2026-06-04	2.22	2.24	2.22	2.23	+0.45%	1,678,926
2026-06-03	2.27	2.27	2.22	2.22	-1.33%	3,093,397
2026-06-02	2.25	2.27	2.21	2.25	-1.32%	6,119,587
2026-06-01	2.28	2.28	2.25	2.28	+0.44%	2,741,809
2026-05-29	2.27	2.29	2.27	2.27	-0.44%	4,354,360
2026-05-28	2.28	2.29	2.26	2.28	+0.00%	3,216,080
2026-05-27	2.27	2.29	2.25	2.28	+0.88%	2,975,392
2026-05-26	2.26	2.27	2.25	2.26	+0.00%	1,624,015
2026-05-25	2.28	2.28	2.26	2.26	-0.88%	1,530,538
2026-05-22	2.30	2.30	2.27	2.28	-0.44%	1,596,376
2026-05-21	2.30	2.31	2.29	2.29	+0.44%	1,537,769
2026-05-20	2.28	2.29	2.27	2.28	+0.00%	3,955,272
2026-05-19	2.26	2.30	2.26	2.28	+1.33%	3,161,027
2026-05-18	2.28	2.28	2.24	2.25	-0.88%	1,883,277
2026-05-15	2.27	2.27	2.23	2.27	+0.89%	1,520,578
2026-05-14	2.24	2.25	2.23	2.25	+0.45%	2,547,156
2026-05-13	2.24	2.26	2.22	2.24	+0.00%	2,072,452
2026-05-12	2.25	2.25	2.21	2.24	-0.44%	2,438,835
2026-05-11	2.28	2.28	2.24	2.25	-1.32%	3,549,467
2026-05-08	2.28	2.29	2.27	2.28	-0.87%	1,797,307
2026-05-07	2.30	2.32	2.28	2.30	+0.00%	4,898,361
2026-05-06	2.33	2.34	2.30	2.30	-1.29%	3,786,323
2026-05-05	2.31	2.33	2.29	2.33	+0.43%	1,789,200
2026-05-04	2.32	2.35	2.31	2.32	-0.43%	1,829,414
2026-05-01	2.32	2.34	2.30	2.33	+0.87%	1,598,993
2026-04-30	2.29	2.31	2.28	2.31	+0.43%	2,749,257
2026-04-29	2.29	2.31	2.25	2.30	+0.44%	2,389,236
2026-04-28	2.30	2.30	2.27	2.29	-0.43%	1,701,318
2026-04-27	2.31	2.31	2.29	2.30	-0.43%	1,194,713
2026-04-24	2.31	2.32	2.29	2.31	+0.87%	3,136,037
2026-04-23	2.22	2.30	2.22	2.29	+0.00%	3,415,648
2026-04-22	2.29	2.30	2.27	2.29	+0.00%	4,463,915
2026-04-21	2.30	2.30	2.26	2.29	+0.00%	5,080,921
2026-04-20	2.29	2.29	2.27	2.29	+0.44%	3,064,409
2026-04-17	2.27	2.29	2.26	2.28	-0.44%	2,838,341
2026-04-16	2.30	2.30	2.27	2.29	+0.88%	2,355,295
2026-04-15	2.30	2.30	2.27	2.27	-0.44%	2,488,716
2026-04-14	2.29	2.30	2.27	2.28	+0.00%	3,222,538
2026-04-13	2.28	2.29	2.26	2.28	-0.44%	4,066,270
2026-04-10	2.26	2.29	2.24	2.29	+1.33%	3,132,644
2026-04-09	2.26	2.27	2.23	2.26	+0.89%	2,224,730
2026-04-08	2.25	2.29	2.24	2.24	-0.44%	5,332,992
2026-04-07	2.29	2.29	2.25	2.25	+0.00%	4,241,108
2026-04-02	2.26	2.29	2.25	2.25	+0.00%	3,618,840
2026-04-01	2.21	2.27	2.21	2.25	-0.88%	5,858,084
2026-03-31	2.21	2.28	2.19	2.27	+1.79%	6,698,776
2026-03-30	2.17	2.25	2.16	2.23	+1.83%	5,382,043
2026-03-27	2.20	2.21	2.18	2.19	-0.45%	3,300,743
2026-03-26	2.21	2.21	2.17	2.20	+0.46%	4,187,558
2026-03-25	2.21	2.23	2.19	2.19	-0.45%	2,723,705
2026-03-24	2.16	2.20	2.15	2.20	+0.92%	4,373,189
2026-03-23	2.14	2.18	2.13	2.18	+0.46%	3,141,729
2026-03-20	2.18	2.20	2.16	2.17	+0.00%	9,797,021
2026-03-19	2.16	2.18	2.14	2.17	-0.91%	3,621,578
2026-03-18	2.19	2.20	2.17	2.19	+1.39%	6,778,222
2026-03-17	2.15	2.17	2.14	2.16	+0.93%	4,362,444
2026-03-16	2.12	2.14	2.10	2.14	+1.42%	2,198,247
2026-03-13	2.12	2.13	2.11	2.11	+0.00%	4,650,157
2026-03-12	2.13	2.14	2.09	2.11	-1.40%	7,784,926
2026-03-11	2.15	2.16	2.14	2.14	-0.93%	2,992,861
2026-03-10	2.16	2.18	2.14	2.16	+0.47%	5,362,494
2026-03-09	2.20	2.21	2.12	2.15	-3.15%	4,340,380
2026-03-06	2.22	2.22	2.19	2.22	+0.00%	1,544,419
2026-03-05	2.25	2.26	2.21	2.22	-0.45%	2,979,673
2026-03-04	2.27	2.27	2.23	2.23	-1.33%	2,205,381
2026-03-03	2.30	2.30	2.23	2.26	-1.31%	2,081,526
2026-03-02	2.31	2.34	2.28	2.29	-0.87%	1,487,630
2026-02-27	2.27	2.31	2.25	2.31	+1.76%	5,880,510
2026-02-26	2.27	2.28	2.25	2.27	+0.00%	2,038,077
2026-02-25	2.26	2.28	2.25	2.27	+0.44%	3,080,443
2026-02-24	2.27	2.28	2.26	2.26	-0.44%	5,446,111
2026-02-23	2.28	2.28	2.25	2.27	+0.00%	1,487,576
2026-02-20	2.26	2.28	2.25	2.27	+0.00%	2,079,764
2026-02-19	2.32	2.32	2.26	2.27	-1.30%	3,464,675
2026-02-18	2.30	2.32	2.29	2.30	+0.88%	1,906,026
2026-02-17	2.30	2.31	2.27	2.28	-0.87%	1,346,416
2026-02-16	2.28	2.31	2.27	2.30	+1.32%	1,754,700
2026-02-13	2.27	2.28	2.24	2.27	+0.00%	3,822,874
2026-02-12	2.30	2.30	2.25	2.27	-0.44%	4,929,964
2026-02-11	2.34	2.35	2.26	2.28	-2.15%	4,534,208
2026-02-10	2.32	2.41	2.32	2.33	+0.43%	4,216,882
2026-02-09	2.29	2.33	2.29	2.32	+2.20%	3,511,734
2026-02-06	2.30	2.33	2.27	2.27	-1.73%	3,984,007
2026-02-05	2.32	2.33	2.29	2.31	+0.43%	2,622,140
2026-02-04	2.29	2.31	2.28	2.30	+0.00%	3,954,885
2026-02-03	2.33	2.33	2.29	2.30	-0.43%	2,762,859
2026-02-02	2.28	2.35	2.28	2.31	+0.00%	3,040,694
2026-01-30	2.32	2.33	2.30	2.31	+0.43%	2,125,787
2026-01-29	2.32	2.33	2.29	2.30	-1.29%	1,532,124
2026-01-28	2.35	2.35	2.32	2.33	-0.43%	2,819,296
2026-01-27	2.34	2.35	2.33	2.34	+0.00%	3,246,325
2026-01-23	2.35	2.37	2.33	2.34	-1.27%	2,957,079
2026-01-22	2.37	2.38	2.35	2.37	-0.42%	3,432,929
2026-01-21	2.40	2.41	2.37	2.38	-0.83%	3,050,345
2026-01-20	2.37	2.41	2.37	2.40	+0.42%	2,263,000
2026-01-19	2.39	2.40	2.37	2.39	+0.42%	1,005,361
2026-01-16	2.36	2.40	2.36	2.38	+0.42%	1,571,231
2026-01-15	2.37	2.38	2.35	2.37	+0.42%	2,188,636
2026-01-14	2.33	2.36	2.33	2.36	+1.29%	1,866,227
2026-01-13	2.33	2.34	2.32	2.33	+0.00%	2,250,599
2026-01-12	2.33	2.34	2.31	2.33	-0.43%	2,178,359
2026-01-09	2.36	2.37	2.33	2.34	-0.43%	1,735,171
2026-01-08	2.34	2.35	2.33	2.35	+0.43%	1,373,176
2026-01-07	2.32	2.35	2.31	2.34	+0.86%	1,750,534
2026-01-06	2.36	2.36	2.32	2.32	-0.85%	2,893,086
2026-01-05	2.34	2.36	2.34	2.34	-0.43%	2,101,849
2026-01-02	2.38	2.38	2.35	2.35	+0.00%	1,809,871
2025-12-31	2.37	2.38	2.35	2.35	-0.84%	2,431,131
2025-12-30	2.40	2.41	2.37	2.37	-2.47%	3,218,758
2025-12-29	2.47	2.47	2.42	2.43	-0.41%	1,808,387
2025-12-24	2.43	2.46	2.43	2.44	-0.81%	672,862
2025-12-23	2.45	2.48	2.45	2.46	-0.40%	2,149,381
2025-12-22	2.45	2.48	2.45	2.47	+0.41%	1,497,135
2025-12-19	2.46	2.49	2.46	2.46	+0.00%	7,169,977
2025-12-18	2.45	2.48	2.45	2.46	+0.41%	4,805,119
2025-12-17	2.40	2.47	2.40	2.45	+2.08%	3,295,869
2025-12-16	2.43	2.44	2.40	2.40	-1.23%	2,195,840
2025-12-15	2.40	2.44	2.40	2.43	-0.41%	1,783,339
2025-12-12	2.44	2.45	2.42	2.44	+0.41%	2,263,895
2025-12-11	2.42	2.44	2.42	2.43	+0.83%	4,677,322
2025-12-10	2.41	2.41	2.40	2.41	+0.00%	2,647,882
2025-12-09	2.39	2.43	2.38	2.41	+0.84%	3,428,826
2025-12-08	2.39	2.41	2.37	2.39	+0.42%	2,253,073
2025-12-05	2.38	2.39	2.35	2.38	+0.00%	2,867,727
2025-12-04	2.42	2.43	2.37	2.38	-2.06%	3,668,428
2025-12-03	2.40	2.46	2.40	2.43	+0.83%	4,219,160
2025-12-02	2.39	2.44	2.38	2.41	+0.42%	2,254,471
2025-12-01	2.39	2.42	2.39	2.40	+0.42%	2,626,022
2025-11-28	2.39	2.40	2.38	2.39	+0.00%	2,981,050
2025-11-27	2.40	2.40	2.38	2.39	-0.42%	1,713,654
2025-11-26	2.39	2.42	2.38	2.40	+0.84%	4,489,587
2025-11-25	2.40	2.42	2.38	2.38	-1.24%	3,934,667
2025-11-24	2.38	2.42	2.38	2.41	+1.26%	5,031,896
2025-11-21	2.40	2.40	2.37	2.38	-0.83%	1,597,901
2025-11-20	2.37	2.41	2.37	2.40	+0.42%	3,180,946
2025-11-19	2.38	2.40	2.37	2.39	+0.42%	1,549,912
2025-11-18	2.40	2.40	2.38	2.38	-1.24%	1,861,110
2025-11-17	2.40	2.41	2.38	2.41	+0.42%	1,621,921
2025-11-14	2.40	2.40	2.37	2.40	+0.00%	1,827,101
2025-11-13	2.46	2.47	2.38	2.40	-2.44%	2,948,477
2025-11-12	2.45	2.46	2.44	2.46	+0.41%	1,448,911
2025-11-11	2.44	2.45	2.42	2.45	+0.41%	1,457,560
2025-11-10	2.44	2.44	2.42	2.44	-0.41%	1,302,596
2025-11-07	2.45	2.46	2.43	2.45	+0.41%	1,279,764
2025-11-06	2.41	2.45	2.41	2.44	+0.83%	1,758,835
2025-11-05	2.40	2.42	2.40	2.42	+0.41%	1,317,307
2025-11-04	2.41	2.43	2.41	2.41	+0.42%	1,544,993
2025-11-03	2.43	2.43	2.39	2.40	-1.64%	4,348,420
2025-10-31	2.43	2.46	2.43	2.44	+0.41%	2,894,774
2025-10-30	2.41	2.44	2.41	2.43	-1.22%	2,577,274
2025-10-29	2.47	2.48	2.45	2.46	-0.40%	2,146,693
2025-10-28	2.47	2.48	2.46	2.47	+0.82%	1,433,016
2025-10-27	2.49	2.50	2.45	2.45	-1.61%	1,969,748
2025-10-24	2.48	2.49	2.46	2.49	+0.81%	1,066,475
2025-10-23	2.44	2.49	2.44	2.47	+1.23%	2,201,512

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：4月（+6.57%）。最弱月份：6月（-2.88%）。基于2年每日数据（2025–2026）。

1月+1.29%
2月-2.10%
3月-0.19%
4月+6.57%
5月-0.21%
6月-2.88%
7月+3.52%
8月-0.97%
9月-1.47%
10月+1.24%
11月-0.42%
12月-2.08%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Region Group（RGN.AU）最新收盘价是多少？

2026-10-16 收于 2.20，来自Closelook数据湖的每日价格记录。

RGN.AU 的52周最高价和最低价是多少？

过去52周最高 2.50、最低 2.09（截至 2026-10-16）。

Region Group 历史上最强和最弱的月份是哪个？

历史上，RGN.AU 最强的日历月份是4月（平均 +6.57%），最弱的是6月（平均 -2.88%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的455根日线计算。