REA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	159.23	159.92	155.74	158.40	152.71	195,385
2023-09-20	157.70	160.39	156.91	160.39	154.63	209,197
2023-09-19	157.60	159.18	157.40	158.06	152.39	139,903
2023-09-18	161.42	162.19	158.20	158.20	152.52	127,949
2023-09-15	163.85	164.92	162.99	162.99	157.14	226,279
2023-09-14	161.00	163.40	160.79	161.97	156.16	281,704
2023-09-13	161.61	163.00	159.66	161.15	155.37	119,948
2023-09-12	162.37	163.43	161.48	163.11	157.26	96,851
2023-09-11	162.03	162.74	160.81	162.74	156.90	123,922
2023-09-08	164.00	164.00	162.25	163.09	157.24	120,918
2023-09-07	161.67	162.93	160.67	162.93	157.08	157,535
2023-09-06	162.86	163.34	162.12	162.64	156.80	173,584
2023-09-05	161.20	162.98	161.02	162.86	157.01	72,697
2023-09-04	163.65	164.74	161.26	162.24	156.42	129,156
2023-09-01	165.20	165.85	162.81	163.69	157.81	93,022
2023-08-31	163.91	165.83	163.50	165.08	159.15	229,710
2023-08-30	163.82	166.19	162.15	163.93	157.25	198,511
2023-08-29	162.11	162.91	160.84	162.85	156.21	147,787
2023-08-28	161.83	161.87	159.96	161.04	154.47	117,096
2023-08-25	161.00	162.60	160.00	161.38	154.80	150,755
2023-08-24	161.43	164.41	159.51	163.65	156.98	156,348
2023-08-23	160.34	161.35	157.21	159.88	153.36	121,861
2023-08-22	161.50	162.09	160.18	160.34	153.80	104,593
2023-08-21	158.26	162.73	158.12	160.14	153.61	146,518
2023-08-18	159.70	159.99	157.03	159.29	152.80	147,368
2023-08-17	158.01	161.73	156.44	161.22	154.65	180,422
2023-08-16	161.75	162.00	158.44	159.13	152.64	243,421
2023-08-15	157.95	161.77	157.79	158.85	152.37	206,844
2023-08-14	157.00	160.33	155.10	157.48	151.06	282,570
2023-08-11	157.99	161.00	154.80	158.68	152.21	220,847
2023-08-10	158.92	158.92	154.32	158.62	152.15	185,450
2023-08-09	156.90	159.48	156.28	159.48	152.98	174,822
2023-08-08	154.09	158.96	154.04	157.69	151.26	213,268
2023-08-07	153.84	154.84	152.46	153.39	147.14	88,577
2023-08-04	153.21	154.12	150.59	153.84	147.57	115,249
2023-08-03	153.70	154.47	151.10	153.89	147.62	194,220
2023-08-02	156.98	157.18	154.79	155.14	148.81	180,857
2023-08-01	160.11	160.85	157.40	158.22	151.77	191,218
2023-07-31	157.78	158.56	155.23	157.53	151.11	162,872
2023-07-28	157.98	158.42	154.73	156.42	150.04	112,631
2023-07-27	155.74	158.94	155.32	158.38	151.92	256,128
2023-07-26	152.00	154.74	150.89	154.35	148.06	225,878
2023-07-25	150.83	150.85	148.79	150.69	144.55	114,399
2023-07-24	146.90	148.96	145.77	148.28	142.23	126,021
2023-07-21	148.22	148.76	145.45	145.66	139.72	110,724
2023-07-20	149.60	152.32	149.34	149.57	143.47	256,109
2023-07-19	149.34	150.44	148.28	149.57	143.47	165,657
2023-07-18	148.22	149.26	147.64	148.74	142.68	151,675
2023-07-17	149.77	150.51	148.06	149.26	143.17	149,712
2023-07-14	148.25	149.64	147.00	149.40	143.31	88,581
2023-07-13	147.72	149.26	146.06	146.56	140.58	253,537
2023-07-12	145.24	146.47	144.43	145.00	139.09	241,193
2023-07-11	141.00	144.48	141.00	144.43	138.54	153,493
2023-07-10	140.00	140.85	139.31	139.83	134.13	86,473
2023-07-07	141.23	142.79	139.01	139.63	133.94	142,617
2023-07-06	143.02	144.27	141.93	143.91	138.04	103,551
2023-07-05	142.80	143.67	142.20	143.30	137.46	164,180
2023-07-04	141.27	143.07	141.22	142.80	136.98	156,965
2023-07-03	143.46	143.55	141.04	141.94	136.15	140,991
2023-06-30	141.50	144.10	140.79	143.03	137.20	195,242

← NewerPage 14 of 22 · 1,266 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.