News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	45.680	45.680	42.420	42.670	42.580	46,881
2026-07-23	44.490	44.490	43.680	43.680	43.588	110,576
2026-07-22	44.740	44.740	44.390	44.580	44.486	55,944
2026-07-21	46.110	46.160	45.730	45.730	45.633	268,641
2026-07-20	46.710	46.940	46.430	46.500	46.402	70,655
2026-07-17	46.620	47.140	46.470	46.600	46.502	240,305
2026-07-16	45.170	45.890	44.850	45.620	45.524	467,994
2026-07-15	44.860	44.990	44.640	44.750	44.656	57,541
2026-07-14	45.420	45.420	45.150	45.200	45.105	57,623
2026-07-13	44.720	44.830	44.610	44.640	44.546	68,792
2026-07-10	44.630	45.120	41.120	45.100	45.005	111,946
2026-07-09	43.690	44.950	43.290	43.900	43.807	142,276
2026-07-08	43.720	44.270	42.415	44.270	44.177	215,160
2026-07-07	43.280	43.500	43.090	43.500	43.408	155,617
2026-07-06	44.020	44.020	43.295	43.370	43.278	73,081
2026-07-03	43.330	43.670	43.330	43.400	43.308	57,221
2026-07-02	41.910	42.540	41.910	42.330	42.241	472,775
2026-07-01	40.750	40.765	40.580	40.590	40.504	437,280
2026-06-30	41.640	41.690	41.490	41.550	41.462	78,853
2026-06-29	41.570	41.980	41.570	41.700	41.612	56,726
2026-06-26	41.150	41.220	40.930	40.930	40.844	85,258
2026-06-25	41.590	41.610	41.310	41.390	41.303	213,959
2026-06-24	40.590	40.940	40.520	40.710	40.624	131,562
2026-06-23	40.900	40.900	39.750	39.750	39.666	117,687
2026-06-22	41.230	41.270	40.760	41.030	40.943	98,130
2026-06-19	41.290	41.340	40.960	41.340	41.253	343,385
2026-06-18	42.120	42.420	42.120	42.190	42.101	165,085
2026-06-17	41.740	41.940	41.565	41.770	41.682	48,565
2026-06-16	41.250	41.440	41.090	41.330	41.243	90,744
2026-06-15	42.950	42.950	41.610	41.740	41.652	464,518
2026-06-12	43.010	43.010	42.070	42.300	42.211	398,952
2026-06-11	44.150	44.330	43.970	44.180	44.087	277,885
2026-06-10	44.210	44.450	44.030	44.110	44.017	154,841
2026-06-09	44.010	44.330	44.010	44.230	44.137	336,290
2026-06-05	43.000	43.270	42.980	43.230	43.139	142,838
2026-06-04	41.480	42.280	41.480	42.220	42.131	150,402
2026-06-03	42.260	42.500	41.950	42.390	42.300	144,422
2026-06-02	41.710	42.820	41.710	42.780	42.690	73,456
2026-06-01	41.680	41.680	41.330	41.580	41.492	256,869
2026-05-29	42.490	42.490	42.100	42.300	42.211	340,704
2026-05-28	42.480	42.740	42.390	42.390	42.300	297,816
2026-05-27	41.680	41.830	41.480	41.730	41.642	330,138
2026-05-26	41.670	41.670	41.340	41.540	41.452	252,713
2026-05-25	41.440	41.740	41.370	41.540	41.452	270,672
2026-05-22	42.310	42.310	41.990	42.130	42.041	262,031
2026-05-21	41.900	41.960	41.630	41.700	41.612	227,130
2026-05-20	42.570	42.570	42.140	42.210	42.121	286,564
2026-05-19	42.280	42.465	42.190	42.340	42.251	561,207
2026-05-18	41.500	41.750	41.450	41.750	41.662	86,141
2026-05-15	41.790	41.980	41.560	41.830	41.742	229,630
2026-05-14	42.150	42.490	42.010	42.240	42.151	200,501
2026-05-13	42.100	42.340	41.930	42.140	42.051	349,563
2026-05-12	43.200	43.250	42.790	43.080	42.989	291,640
2026-05-11	43.000	43.420	42.830	43.280	43.189	56,752
2026-05-08	43.860	43.980	42.540	43.170	43.079	104,935
2026-05-07	41.200	42.070	40.090	42.070	41.981	264,768
2026-05-06	41.080	41.080	40.610	40.780	40.694	378,400
2026-05-05	41.760	41.990	41.650	41.990	41.901	125,042
2026-05-04	42.340	42.510	42.150	42.400	42.310	45,780
2026-05-01	42.540	42.700	42.320	42.700	42.610	186,173

← NewerPage 2 of 22 · 1,267 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.