REA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	167.47	167.72	164.51	165.03	159.11	167,971
2023-12-12	163.56	167.96	163.06	167.74	161.72	142,180
2023-12-11	163.20	164.04	162.43	163.55	157.68	84,244
2023-12-08	161.34	162.75	159.55	161.79	155.98	117,271
2023-12-07	163.00	165.89	162.21	163.43	157.56	165,430
2023-12-06	159.17	161.03	157.60	160.82	155.05	189,290
2023-12-05	158.67	159.86	157.04	158.80	153.10	183,985
2023-12-04	157.19	159.92	156.69	159.52	153.79	125,024
2023-12-01	153.67	156.17	152.69	155.84	150.25	148,629
2023-11-30	158.84	158.84	153.79	155.25	149.68	533,516
2023-11-29	155.88	158.91	155.13	158.44	152.75	69,886
2023-11-28	155.95	156.83	155.10	156.41	150.80	111,411
2023-11-27	156.51	157.28	155.65	156.04	150.44	96,866
2023-11-24	158.12	158.12	156.50	156.59	150.97	52,207
2023-11-23	157.26	158.48	157.26	157.34	151.69	91,788
2023-11-22	160.18	160.18	157.12	157.32	151.67	131,297
2023-11-21	161.30	161.43	157.52	159.99	154.25	151,490
2023-11-20	158.84	161.20	158.84	160.25	154.50	111,190
2023-11-17	157.69	159.16	155.99	158.41	152.72	131,105
2023-11-16	157.56	158.50	156.34	156.71	151.09	84,893
2023-11-15	156.35	158.98	156.20	157.45	151.80	164,862
2023-11-14	153.71	154.16	151.00	153.51	148.00	151,168
2023-11-13	156.77	157.43	151.44	152.91	147.42	209,332
2023-11-10	157.69	158.39	154.28	156.22	150.61	189,570
2023-11-09	160.25	160.99	157.89	159.59	153.86	162,783
2023-11-08	158.29	159.91	156.05	159.21	153.50	246,561
2023-11-07	154.00	157.64	153.25	156.78	151.15	89,716
2023-11-06	156.65	158.87	154.00	154.12	148.59	182,296
2023-11-03	155.00	156.48	153.48	155.40	149.82	189,854
2023-11-02	149.01	152.16	147.88	152.09	146.63	160,413
2023-11-01	144.81	145.64	143.14	145.15	139.94	179,535
2023-10-31	143.01	145.59	143.00	143.71	138.55	170,416
2023-10-30	141.25	144.18	140.50	143.36	138.21	222,988
2023-10-27	147.17	147.56	142.47	143.08	137.94	186,449
2023-10-26	149.75	150.24	145.38	147.28	141.99	288,443
2023-10-25	154.61	156.03	152.56	153.20	147.70	182,892
2023-10-24	155.84	156.98	153.92	154.49	148.95	128,599
2023-10-23	154.24	155.92	153.76	154.44	148.90	119,622
2023-10-20	155.25	157.29	155.00	155.27	149.70	172,690
2023-10-19	157.10	158.57	155.41	156.86	151.23	120,513
2023-10-18	160.17	161.07	157.26	158.97	153.26	128,688
2023-10-17	158.83	160.79	157.86	159.23	153.51	163,920
2023-10-16	157.32	158.02	155.42	156.43	150.82	277,040
2023-10-13	161.43	164.50	159.41	159.41	153.69	180,198
2023-10-12	164.77	166.24	163.69	163.87	157.99	163,850
2023-10-11	165.05	166.99	163.54	164.06	158.17	198,190
2023-10-10	158.06	164.15	157.60	164.15	158.26	272,446
2023-10-09	156.00	157.68	154.58	156.74	151.11	138,570
2023-10-06	155.28	156.50	154.85	155.85	150.26	150,980
2023-10-05	153.18	155.94	151.32	155.94	150.34	188,847
2023-10-04	151.11	151.96	150.30	151.96	146.51	158,710
2023-10-03	151.53	153.38	150.78	152.80	147.32	216,987
2023-10-02	154.29	155.45	153.24	153.83	148.31	116,363
2023-09-29	153.77	155.20	152.66	154.32	148.78	249,309
2023-09-28	154.94	156.55	153.64	154.54	148.99	179,013
2023-09-27	155.55	156.58	154.66	156.51	150.89	205,568
2023-09-26	159.36	160.00	156.59	156.77	151.14	99,079
2023-09-25	156.69	159.81	155.56	159.81	154.07	109,550
2023-09-22	156.15	157.18	154.91	157.15	151.51	175,865
2023-09-21	159.23	159.92	155.74	158.40	152.71	195,385

← NewerPage 13 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.