REA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	138.87	141.45	138.28	141.27	135.51	212,164
2023-06-28	133.78	138.29	132.83	137.57	131.96	202,728
2023-06-27	133.75	133.96	132.48	133.00	127.58	264,765
2023-06-26	133.22	134.64	132.83	133.77	128.32	206,215
2023-06-23	133.51	134.10	132.70	132.70	127.29	104,553
2023-06-22	134.14	134.98	132.69	133.29	127.86	109,682
2023-06-21	137.00	139.00	136.35	136.49	130.92	146,709
2023-06-20	138.77	138.77	135.68	137.25	131.65	194,856
2023-06-19	137.89	138.82	137.29	138.00	132.37	124,860
2023-06-16	133.93	137.44	133.50	137.44	131.84	355,415
2023-06-15	132.80	133.54	131.56	132.81	127.39	127,533
2023-06-14	133.73	133.88	131.96	132.50	127.10	218,708
2023-06-13	131.63	134.45	131.11	133.65	128.20	318,941
2023-06-09	129.69	131.92	128.99	130.89	125.55	229,314
2023-06-08	133.00	133.28	129.20	130.00	124.70	264,879
2023-06-07	136.85	136.85	133.82	134.02	128.56	207,582
2023-06-06	135.59	137.77	133.64	135.99	130.45	206,784
2023-06-05	137.55	138.85	137.46	138.08	132.45	115,799
2023-06-02	135.57	137.50	135.20	136.98	131.39	171,552
2023-06-01	136.68	137.12	134.55	134.81	129.31	130,406
2023-05-31	136.80	137.53	133.26	137.53	131.92	910,469
2023-05-30	135.50	137.64	134.45	137.29	131.69	114,790
2023-05-29	140.16	141.29	135.90	136.00	130.45	130,205
2023-05-26	137.06	137.94	135.69	137.81	132.19	152,809
2023-05-25	138.25	139.18	136.40	137.24	131.64	187,873
2023-05-24	138.30	139.79	137.83	138.89	133.23	108,862
2023-05-23	140.06	140.35	138.75	139.19	133.51	129,742
2023-05-22	138.92	139.01	136.15	138.51	132.86	128,079
2023-05-19	137.62	140.74	137.62	139.94	134.23	114,376
2023-05-18	137.57	139.05	136.58	136.90	131.32	128,501
2023-05-17	135.56	137.07	135.19	136.71	131.14	97,988
2023-05-16	135.69	136.01	133.85	134.95	129.45	174,772
2023-05-15	137.83	138.50	134.76	136.70	131.13	144,217
2023-05-12	139.96	140.19	136.99	139.05	133.38	210,112
2023-05-11	138.88	139.28	136.93	138.71	133.05	126,840
2023-05-10	138.05	139.15	136.81	137.65	132.04	207,702
2023-05-09	140.02	140.93	139.14	139.14	133.47	121,657
2023-05-08	137.26	140.29	136.79	139.99	134.28	93,603
2023-05-05	139.44	139.50	137.48	138.39	132.75	68,907
2023-05-04	138.19	138.92	136.53	138.92	133.26	110,808
2023-05-03	136.76	137.89	135.24	137.34	131.74	143,406
2023-05-02	138.62	141.80	137.15	137.15	131.56	252,662
2023-05-01	141.19	142.12	139.07	139.12	133.45	118,385
2023-04-28	141.50	141.79	140.57	140.89	135.15	301,356
2023-04-27	140.49	140.49	139.55	139.82	134.12	99,270
2023-04-26	140.02	140.42	139.29	140.15	134.44	254,887
2023-04-24	140.48	141.17	139.52	140.02	134.31	129,244
2023-04-21	140.91	141.34	138.36	139.53	133.84	152,574
2023-04-20	140.71	142.18	139.68	140.24	134.52	157,878
2023-04-19	141.16	142.09	140.73	140.89	135.15	132,685
2023-04-18	142.87	142.87	141.03	142.20	136.40	168,859
2023-04-17	144.74	144.74	142.30	143.30	137.46	125,004
2023-04-14	143.39	143.47	141.98	142.94	137.11	140,344
2023-04-13	141.19	143.32	139.90	142.63	136.81	156,356
2023-04-12	141.85	142.45	141.00	141.34	135.58	167,056
2023-04-11	140.50	142.76	139.93	140.84	135.10	269,073
2023-04-06	142.00	142.00	138.07	139.55	133.86	198,894
2023-04-05	139.82	142.34	138.45	142.15	136.35	209,504
2023-04-04	137.60	140.32	137.60	140.18	134.46	513,146
2023-04-03	140.63	141.13	137.95	137.95	132.33	349,406

← NewerPage 15 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.