REA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	182.69	184.53	182.42	184.04	178.25	106,826
2024-03-11	186.04	186.04	181.44	182.87	177.12	181,885
2024-03-08	187.00	188.10	186.08	187.62	181.72	112,896
2024-03-07	186.64	186.97	181.38	184.80	178.99	123,856
2024-03-06	183.05	184.58	181.01	184.32	178.52	126,031
2024-03-05	188.00	188.33	183.25	184.58	178.78	135,769
2024-03-04	188.24	190.00	187.12	188.36	182.44	130,348
2024-03-01	192.00	192.00	188.43	189.59	182.79	163,816
2024-02-29	189.08	194.11	189.01	194.11	187.14	245,080
2024-02-28	190.55	190.60	186.63	189.80	182.99	161,901
2024-02-27	188.10	190.12	185.91	190.12	183.30	132,277
2024-02-26	188.92	190.19	186.78	188.10	181.35	127,726
2024-02-23	189.61	190.88	187.40	187.44	180.71	131,776
2024-02-22	189.32	189.81	187.31	187.31	180.59	178,940
2024-02-21	192.00	194.81	189.13	190.98	184.13	154,158
2024-02-20	187.90	192.85	186.98	192.85	185.93	131,619
2024-02-19	185.44	188.28	183.67	188.28	181.52	89,018
2024-02-16	185.01	185.72	182.92	185.08	178.44	142,159
2024-02-15	181.80	183.50	180.55	183.50	176.91	164,825
2024-02-14	182.46	184.99	180.35	181.80	175.27	174,927
2024-02-13	186.40	187.25	182.72	183.33	176.75	140,926
2024-02-12	186.88	186.88	186.88	186.88	180.17	0
2024-02-09	179.87	186.88	177.06	186.88	180.17	251,014
2024-02-08	177.50	183.51	176.17	176.43	170.10	284,064
2024-02-07	181.71	184.96	181.16	184.13	177.52	193,156
2024-02-06	184.00	185.00	180.72	180.72	174.23	193,356
2024-02-05	183.86	184.86	183.03	183.58	176.99	127,044
2024-02-02	183.60	185.13	182.71	184.62	177.99	157,874
2024-02-01	181.69	182.70	179.59	182.70	176.14	171,045
2024-01-31	184.97	186.62	181.16	183.94	177.34	217,874
2024-01-30	187.00	188.45	184.89	186.62	179.92	99,301
2024-01-29	185.05	185.10	182.99	183.91	177.31	75,051
2024-01-25	183.96	184.15	182.05	184.15	177.54	96,772
2024-01-24	183.43	183.73	180.44	182.37	175.82	99,099
2024-01-23	179.25	182.54	179.24	182.51	175.96	128,557
2024-01-22	178.96	181.19	177.90	179.55	173.11	116,702
2024-01-19	177.64	177.81	174.65	177.25	170.89	110,732
2024-01-18	177.51	178.29	173.85	174.72	168.45	129,413
2024-01-17	179.09	179.45	177.23	179.15	172.72	120,034
2024-01-16	180.25	181.06	178.21	179.44	173.00	111,970
2024-01-15	181.96	183.52	181.32	181.94	175.41	14,852
2024-01-12	180.37	182.38	179.61	181.65	175.13	89,908
2024-01-11	181.33	182.00	179.94	180.72	174.23	114,724
2024-01-10	178.50	180.47	177.93	179.45	173.01	83,488
2024-01-09	177.59	178.73	176.33	178.54	172.13	108,270
2024-01-08	177.43	177.63	174.62	174.70	168.43	144,925
2024-01-05	180.00	181.12	176.73	177.63	171.25	55,296
2024-01-04	178.18	180.54	176.54	179.50	173.06	112,592
2024-01-03	181.11	182.75	178.64	179.23	172.80	93,628
2024-01-02	184.00	186.00	183.10	183.55	176.96	82,858
2023-12-29	181.50	181.53	180.29	181.15	174.65	78,477
2023-12-28	181.98	181.98	179.50	181.43	174.92	72,225
2023-12-27	179.85	181.23	177.98	179.48	173.04	67,308
2023-12-22	176.31	177.61	176.27	176.64	170.30	66,594
2023-12-21	176.43	177.76	174.79	175.78	169.47	165,435
2023-12-20	177.80	179.15	175.37	176.43	170.10	175,451
2023-12-19	172.84	176.49	171.69	175.46	169.16	190,079
2023-12-18	169.10	173.01	169.10	172.83	166.63	84,052
2023-12-15	168.61	169.72	163.52	169.05	162.98	411,616
2023-12-14	168.80	170.38	166.64	169.91	163.81	236,681

← NewerPage 12 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.