REA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	138.29	138.73	137.34	138.03	132.40	250,529
2023-03-30	137.60	138.30	135.53	137.72	132.10	251,310
2023-03-29	133.00	135.84	132.33	135.71	130.18	178,006
2023-03-28	131.83	134.76	130.67	134.76	129.27	257,396
2023-03-27	132.13	133.93	131.98	131.98	126.60	166,593
2023-03-24	132.21	132.80	131.06	131.74	126.37	167,447
2023-03-23	131.41	132.63	128.61	131.64	126.27	253,636
2023-03-22	134.99	134.99	131.44	132.25	126.86	263,210
2023-03-21	131.00	133.83	131.00	133.83	128.37	416,331
2023-03-20	128.50	131.20	128.08	131.20	125.85	197,642
2023-03-17	127.44	129.67	126.80	128.89	123.63	284,065
2023-03-16	124.91	127.20	123.65	126.89	121.72	246,191
2023-03-15	127.27	127.43	125.75	126.52	121.36	269,822
2023-03-14	124.00	125.44	122.47	125.24	120.13	336,895
2023-03-13	120.47	124.21	118.68	124.05	118.99	287,807
2023-03-10	121.00	123.50	120.36	122.48	117.49	322,080
2023-03-09	122.66	124.92	121.73	122.68	117.68	281,743
2023-03-08	120.39	121.46	120.33	120.77	115.85	141,933
2023-03-07	120.38	121.66	116.81	120.85	115.92	226,419
2023-03-06	120.56	121.35	119.87	120.01	115.12	170,850
2023-03-03	119.93	121.00	119.10	120.10	114.48	161,849
2023-03-02	120.59	120.90	118.73	119.38	113.80	239,150
2023-03-01	121.24	122.11	119.85	120.92	115.27	211,250
2023-02-28	122.99	122.99	120.67	122.87	117.12	330,750
2023-02-27	123.58	124.00	121.38	122.00	116.29	155,748
2023-02-24	121.38	125.02	121.33	124.81	118.97	150,335
2023-02-23	124.24	124.24	122.08	122.21	116.50	126,813
2023-02-22	122.56	123.84	121.57	122.81	117.07	224,209
2023-02-21	124.45	126.05	123.50	125.56	119.69	125,580
2023-02-20	126.88	126.88	124.37	125.65	119.77	165,093
2023-02-17	127.62	127.62	124.85	126.43	120.52	195,824
2023-02-16	123.30	128.71	123.30	128.58	122.57	234,538
2023-02-15	122.96	126.91	121.76	122.58	116.85	184,391
2023-02-14	119.72	123.56	119.71	122.17	116.46	243,575
2023-02-13	119.04	119.91	118.27	119.14	113.57	362,500
2023-02-10	122.93	123.92	119.91	121.11	115.45	427,437
2023-02-09	122.38	125.32	122.19	124.43	118.61	177,685
2023-02-08	124.81	126.59	124.41	124.45	118.63	202,788
2023-02-07	124.20	125.96	123.69	123.69	117.91	226,656
2023-02-06	125.33	126.49	124.12	124.45	118.63	225,549
2023-02-03	128.40	128.50	125.58	126.67	120.75	177,383
2023-02-02	125.30	125.86	123.37	125.13	119.28	236,812
2023-02-01	126.75	126.75	120.67	121.53	115.85	213,746
2023-01-31	125.81	126.15	124.48	125.62	119.75	279,528
2023-01-30	125.98	128.13	125.98	127.41	121.45	167,835
2023-01-27	123.92	124.60	122.78	123.89	118.10	381,067
2023-01-25	122.57	123.71	120.76	122.88	117.13	152,047
2023-01-24	123.99	124.67	122.16	122.65	116.91	111,258
2023-01-23	123.50	123.96	122.73	123.14	117.38	79,480
2023-01-20	123.00	123.00	121.25	122.43	116.70	129,212
2023-01-19	123.55	124.11	122.59	123.57	117.79	124,468
2023-01-18	124.20	125.63	123.52	123.58	117.80	96,866
2023-01-17	124.36	124.54	123.20	123.47	117.70	139,823
2023-01-16	121.52	125.44	121.25	123.50	117.72	233,838
2023-01-13	117.27	120.39	117.26	120.05	114.44	202,561
2023-01-12	117.53	117.82	115.48	115.93	110.51	145,681
2023-01-11	112.90	115.50	112.33	115.50	110.10	100,821
2023-01-10	110.54	113.20	109.80	112.83	107.55	137,020
2023-01-09	111.00	111.72	110.00	111.28	106.08	123,877
2023-01-06	109.78	110.58	108.90	109.75	104.62	86,429

← NewerPage 16 of 22 · 1,269 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.