REA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	188.23	189.50	186.76	188.41	182.48	167,116
2024-06-06	187.52	189.21	186.64	187.76	181.86	236,935
2024-06-05	183.18	187.79	182.52	186.23	180.37	272,325
2024-06-04	184.54	185.25	181.68	183.22	177.46	137,537
2024-06-03	186.86	186.86	182.81	184.27	178.48	178,668
2024-05-31	187.70	188.36	185.24	186.71	180.84	306,707
2024-05-30	182.70	187.46	182.68	187.15	181.26	120,124
2024-05-29	183.56	185.79	183.08	184.27	178.48	115,246
2024-05-28	186.74	186.99	184.59	184.59	178.79	100,295
2024-05-27	186.01	187.05	185.46	186.37	180.51	72,096
2024-05-24	184.90	186.87	184.41	185.42	179.59	138,114
2024-05-23	187.69	189.56	187.69	188.41	182.48	121,828
2024-05-22	189.14	190.89	186.81	188.78	182.84	119,447
2024-05-21	187.67	190.67	187.39	188.50	182.57	127,485
2024-05-20	188.00	188.51	186.00	188.40	182.48	145,474
2024-05-17	190.88	191.07	188.21	188.59	182.66	133,293
2024-05-16	191.06	194.21	190.99	191.97	185.93	161,132
2024-05-15	185.15	188.68	184.88	188.68	182.75	186,044
2024-05-14	183.94	184.63	182.29	183.74	177.96	175,312
2024-05-13	186.70	189.91	184.18	184.42	178.62	167,412
2024-05-10	189.97	189.97	183.00	187.32	181.43	204,189
2024-05-09	190.56	191.51	184.61	184.70	178.89	200,384
2024-05-08	183.25	185.33	183.25	185.00	179.18	142,014
2024-05-07	183.40	184.67	181.44	183.54	177.77	137,491
2024-05-06	181.02	181.16	178.60	179.80	174.15	74,127
2024-05-03	178.81	181.55	178.53	180.40	174.73	66,852
2024-05-02	177.16	178.49	176.32	176.90	171.34	86,305
2024-05-01	177.47	178.22	175.96	176.68	171.12	116,634
2024-04-30	180.00	181.16	178.88	179.64	173.99	82,565
2024-04-29	179.38	181.44	178.63	179.97	174.31	123,214
2024-04-26	178.55	179.45	175.19	175.91	170.38	121,510
2024-04-24	183.67	185.35	180.22	180.22	174.55	116,559
2024-04-23	180.00	181.67	179.58	181.67	175.96	96,906
2024-04-22	178.14	179.17	176.81	178.48	172.87	95,365
2024-04-19	173.07	176.71	172.49	175.97	170.44	106,238
2024-04-18	174.93	177.12	174.93	176.55	171.00	85,641
2024-04-17	175.42	177.81	174.88	176.30	170.76	80,182
2024-04-16	176.43	177.23	174.20	175.54	170.02	80,991
2024-04-15	178.27	178.80	176.17	177.92	172.32	208,819
2024-04-12	180.01	181.57	178.65	179.08	173.45	111,020
2024-04-11	180.32	181.78	180.02	181.71	176.00	187,211
2024-04-10	183.00	184.81	182.92	183.83	178.05	100,049
2024-04-09	179.33	182.18	178.65	182.08	176.35	102,196
2024-04-08	180.00	182.17	178.27	179.78	174.13	61,210
2024-04-05	179.76	181.63	177.81	178.01	172.41	95,109
2024-04-04	180.54	182.31	179.01	181.95	176.23	95,483
2024-04-03	183.37	183.38	176.50	178.54	172.93	151,533
2024-04-02	185.01	186.53	184.35	185.81	179.97	123,812
2024-03-28	187.28	187.48	184.51	185.47	179.64	157,281
2024-03-27	186.69	188.25	185.76	185.92	180.07	116,930
2024-03-26	188.99	189.59	185.27	186.01	180.16	175,102
2024-03-25	187.00	190.84	186.25	190.04	184.06	110,526
2024-03-22	186.95	187.10	184.48	185.75	179.91	89,307
2024-03-21	187.26	189.85	184.94	187.24	181.35	244,749
2024-03-20	180.88	185.26	180.14	184.73	178.92	208,980
2024-03-19	178.93	180.20	177.46	180.00	174.34	122,146
2024-03-18	176.97	179.18	176.70	177.86	172.27	202,956
2024-03-15	178.39	178.50	174.95	177.50	171.92	511,941
2024-03-14	186.46	186.73	177.33	179.33	173.69	221,521
2024-03-13	185.19	187.47	184.80	187.25	181.36	139,418

← NewerPage 11 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.