REA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	214.45	214.45	201.52	207.44	201.86	373,028
2024-08-30	217.43	219.00	215.76	219.00	213.10	231,725
2024-08-29	215.63	218.23	215.10	218.23	212.36	103,075
2024-08-28	218.16	219.12	217.55	219.12	212.23	129,321
2024-08-27	220.00	221.07	217.01	219.44	212.54	87,735
2024-08-26	216.90	221.69	216.31	220.49	213.56	126,005
2024-08-23	215.90	217.27	215.01	216.36	209.56	234,467
2024-08-22	219.09	219.39	216.43	216.43	209.62	95,120
2024-08-21	214.32	219.56	213.35	219.56	212.66	160,145
2024-08-20	216.65	216.90	212.17	215.36	208.59	201,587
2024-08-19	212.80	218.00	212.17	215.84	209.05	165,259
2024-08-16	212.21	214.13	211.01	213.52	206.81	158,032
2024-08-15	210.97	211.98	207.58	208.36	201.81	228,087
2024-08-14	208.03	210.48	205.25	209.93	203.33	132,465
2024-08-13	200.78	203.45	200.24	202.80	196.42	129,719
2024-08-12	203.32	203.32	196.57	200.88	194.56	151,370
2024-08-09	197.71	203.36	194.10	202.36	196.00	191,184
2024-08-08	190.61	193.16	189.33	189.52	183.56	160,828
2024-08-07	189.75	190.97	187.27	190.79	184.79	210,090
2024-08-06	190.08	193.12	188.55	189.26	183.31	192,264
2024-08-05	193.70	194.79	190.54	190.69	184.69	161,808
2024-08-02	198.14	199.15	195.26	197.95	191.72	175,948
2024-08-01	207.85	208.03	204.07	204.07	197.65	89,872
2024-07-31	201.51	204.62	198.81	204.62	198.19	120,313
2024-07-30	198.70	200.91	197.75	200.34	194.04	91,730
2024-07-29	197.82	201.48	196.27	201.15	194.82	120,076
2024-07-26	196.92	196.97	194.18	195.32	189.18	86,916
2024-07-25	195.41	195.67	193.50	195.60	189.45	168,204
2024-07-24	196.26	198.26	196.09	197.10	190.90	101,810
2024-07-23	196.00	197.00	195.60	196.32	190.15	94,781
2024-07-22	195.00	195.96	193.81	194.33	188.22	125,842
2024-07-19	195.72	199.97	194.78	196.82	190.63	127,163
2024-07-18	203.74	204.14	196.90	196.97	190.78	200,476
2024-07-17	203.67	207.00	202.73	205.38	198.92	106,355
2024-07-16	204.15	205.83	203.39	203.76	197.35	89,937
2024-07-15	203.14	205.81	201.46	204.33	197.90	106,740
2024-07-12	201.59	202.00	199.94	201.44	195.11	123,053
2024-07-11	200.13	201.21	198.54	200.42	194.12	114,960
2024-07-10	195.37	198.90	195.25	197.69	191.47	96,927
2024-07-09	194.63	196.86	194.10	196.86	190.67	122,453
2024-07-08	195.48	195.49	192.69	192.69	186.63	128,157
2024-07-05	193.24	194.49	191.92	194.49	188.37	44,280
2024-07-04	193.88	193.99	191.89	193.43	187.35	89,020
2024-07-03	192.67	193.02	190.48	191.50	185.48	118,865
2024-07-02	191.81	192.75	190.01	192.75	186.69	168,616
2024-07-01	196.66	196.66	189.80	191.18	185.17	113,358
2024-06-28	198.00	198.64	196.02	196.66	190.48	147,598
2024-06-27	196.00	196.67	194.11	196.36	190.18	176,904
2024-06-26	199.50	199.88	196.41	198.29	192.05	135,807
2024-06-25	199.23	199.50	198.13	198.59	192.34	95,971
2024-06-24	197.57	198.29	196.27	197.29	191.09	90,744
2024-06-21	192.90	196.42	192.73	196.42	190.24	290,912
2024-06-20	192.63	192.63	190.27	190.35	184.36	154,814
2024-06-19	193.00	193.30	186.50	192.15	186.11	81,217
2024-06-18	193.07	194.45	192.53	193.08	187.01	78,732
2024-06-17	191.95	192.83	190.38	191.59	185.56	93,246
2024-06-14	191.55	193.00	190.10	192.08	186.04	81,881
2024-06-13	189.88	193.06	189.28	192.11	186.07	150,853
2024-06-12	188.15	188.28	185.38	186.20	180.34	108,750
2024-06-11	185.01	188.07	183.98	188.07	182.16	170,477

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	1.7300 AUD
2026-03-03	1.2400 AUD
2025-08-28	1.3800 AUD
2025-03-04	1.1000 AUD
2024-08-29	1.0200 AUD
2024-03-04	0.8700 AUD
2023-08-31	0.8300 AUD
2023-03-06	0.7500 AUD
2022-08-25	0.8900 AUD
2022-03-07	0.7500 AUD
2021-08-26	0.7200 AUD
2021-03-08	0.5900 AUD
2020-08-27	0.5500 AUD
2020-03-09	0.5500 AUD
2019-08-29	0.6300 AUD
2019-03-04	0.5500 AUD

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