News Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	47.980	47.980	47.640	47.660	47.660	79,804
2026-10-15	46.260	46.820	46.260	46.730	46.730	220,964
2026-10-14	46.880	46.880	46.510	46.510	46.510	60,084
2026-10-13	46.740	46.920	46.590	46.920	46.920	156,044
2026-10-12	46.050	46.090	45.760	46.090	46.090	45,930
2026-10-09	46.110	46.110	45.840	46.060	46.060	440,340
2026-10-08	45.100	45.540	45.100	45.340	45.340	275,917
2026-10-07	45.380	45.380	44.950	45.130	45.130	104,012
2026-10-06	45.700	46.020	45.530	45.530	45.530	99,964
2026-10-05	45.750	45.750	45.400	45.410	45.410	33,391
2026-10-02	45.650	45.650	45.180	45.190	45.190	60,092
2026-10-01	45.710	45.710	45.290	45.290	45.290	182,958
2026-09-30	45.390	45.390	44.930	45.250	45.250	362,074
2026-09-29	46.000	46.000	45.430	45.430	45.430	134,486
2026-09-28	44.990	45.370	44.990	45.130	45.130	71,323
2026-09-25	45.170	45.170	44.770	44.770	44.770	79,644
2026-09-24	44.270	44.440	41.140	44.430	44.430	266,509
2026-09-23	45.680	45.680	45.200	45.400	45.400	1,042,854
2026-09-22	46.330	46.330	46.140	46.280	46.280	61,311
2026-09-21	46.190	46.190	45.860	46.080	46.080	245,144
2026-09-18	47.030	47.030	46.450	46.560	46.560	496,975
2026-09-17	48.110	48.110	47.150	47.240	47.240	320,330
2026-09-16	47.250	47.450	47.140	47.210	47.210	356,481
2026-09-15	47.240	47.790	47.085	47.210	47.210	184,310
2026-09-14	45.720	45.770	44.540	45.750	45.750	117,549
2026-09-11	43.360	45.800	43.360	45.470	45.470	283,934
2026-09-10	45.640	45.830	45.480	45.500	45.500	131,954
2026-09-09	46.240	46.240	45.780	45.800	45.800	179,726
2026-09-08	47.000	47.000	46.550	46.580	46.580	55,555
2026-09-07	47.430	47.430	45.220	47.000	46.900	366,696
2026-09-04	48.000	48.200	48.000	48.060	47.959	307,807
2026-09-03	47.750	48.040	47.640	48.020	47.919	372,958
2026-09-02	47.640	47.940	47.640	47.860	47.759	78,215
2026-09-01	47.790	48.050	47.780	47.950	47.849	442,880
2026-08-31	48.230	48.940	48.230	48.740	48.637	412,825
2026-08-28	48.740	49.110	48.740	48.810	48.707	122,342
2026-08-27	49.230	49.230	48.500	48.650	48.547	225,698
2026-08-26	49.150	49.150	48.650	48.650	48.547	230,680
2026-08-25	48.810	49.120	48.810	48.950	48.847	519,099
2026-08-24	47.950	48.545	47.950	48.190	48.088	157,151
2026-08-21	47.260	47.660	47.200	47.340	47.240	74,321
2026-08-20	47.250	47.380	46.840	47.240	47.140	185,285
2026-08-19	47.530	47.540	47.120	47.120	47.020	139,322
2026-08-18	46.000	46.240	45.840	46.220	46.122	302,988
2026-08-17	47.090	47.120	46.590	46.890	46.791	93,358
2026-08-14	46.900	46.900	46.465	46.520	46.422	447,511
2026-08-13	46.160	46.590	46.160	46.550	46.452	1,369,075
2026-08-12	46.490	46.600	46.300	46.550	46.452	312,658
2026-08-11	46.210	46.900	45.460	46.600	46.502	186,755
2026-08-10	46.130	46.330	45.910	46.110	46.013	131,632
2026-08-07	47.830	48.270	47.830	47.850	47.749	65,419
2026-08-06	47.320	49.310	47.290	48.500	48.398	398,873
2026-08-05	45.900	47.510	45.900	46.920	46.821	263,737
2026-08-04	45.490	45.730	45.390	45.500	45.404	380,905
2026-08-03	44.750	44.920	44.480	44.920	44.825	107,144
2026-07-31	45.540	45.600	45.150	45.420	45.324	54,239
2026-07-30	47.000	47.100	46.590	46.630	46.532	224,945
2026-07-29	45.500	45.990	45.500	45.630	45.534	346,524
2026-07-28	44.070	44.520	44.070	44.430	44.336	528,499
2026-07-27	43.550	43.550	43.230	43.280	43.189	51,859

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0993 USD
2026-03-10	0.1004 USD
2025-09-09	0.1527 USD
2025-03-11	0.1608 USD
2024-09-10	0.1510 USD
2024-03-12	0.1000 USD
2023-09-12	0.1508 USD
2023-03-14	0.1000 USD
2022-09-13	0.1000 USD
2022-03-15	0.1000 USD
2021-09-14	0.1000 USD
2021-03-16	0.1000 USD
2020-09-15	0.0969 USD
2020-03-10	0.1000 USD
2019-09-10	0.1000 USD
2019-03-12	0.1000 USD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.