REA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	112.11	112.80	110.31	110.70	105.52	100,397
2023-01-04	109.99	111.65	109.62	110.92	105.73	109,370
2023-01-03	112.80	113.46	108.30	108.61	103.53	118,344
2022-12-30	110.60	111.21	110.01	110.80	105.62	131,949
2022-12-29	109.30	109.30	108.19	108.93	103.84	79,527
2022-12-28	109.11	110.71	108.60	109.30	104.19	138,854
2022-12-23	111.55	111.91	110.03	110.62	105.45	105,132
2022-12-22	111.29	115.08	111.05	113.61	108.30	180,467
2022-12-21	110.00	113.16	108.92	111.07	105.88	348,944
2022-12-20	107.63	112.22	107.39	108.90	103.81	368,086
2022-12-19	118.84	119.45	118.02	118.02	112.50	70,071
2022-12-16	118.65	120.33	117.24	119.21	113.64	157,543
2022-12-15	118.52	120.97	118.22	120.50	114.86	220,126
2022-12-14	123.63	123.63	120.97	120.97	115.31	199,129
2022-12-13	122.40	122.75	120.62	121.52	115.84	126,777
2022-12-12	122.44	122.44	120.80	121.71	116.02	110,003
2022-12-09	122.25	122.47	120.32	121.22	115.55	83,577
2022-12-08	121.69	121.88	120.31	121.03	115.37	152,680
2022-12-07	123.48	124.56	120.33	122.25	116.53	207,341
2022-12-06	126.40	127.08	124.84	125.48	119.61	127,711
2022-12-05	127.50	128.29	126.41	127.97	121.99	94,022
2022-12-02	126.25	127.37	125.76	127.13	121.18	113,020
2022-12-01	130.53	131.70	126.12	126.23	120.33	135,848
2022-11-30	122.02	123.31	120.91	123.31	117.54	356,107
2022-11-29	123.92	124.36	122.16	122.75	117.01	127,297
2022-11-28	121.39	124.03	120.41	123.35	117.58	137,501
2022-11-25	121.66	123.17	120.00	121.12	115.46	96,408
2022-11-24	120.00	122.57	117.79	121.65	115.96	143,822
2022-11-23	120.01	120.44	117.80	118.25	112.72	126,920
2022-11-22	121.21	121.21	119.73	119.73	114.13	119,380
2022-11-21	122.12	122.12	120.09	120.27	114.65	129,651
2022-11-18	122.04	122.47	121.18	121.43	115.75	164,726
2022-11-17	122.01	123.90	121.78	122.04	116.33	138,401
2022-11-16	122.32	122.71	119.81	121.69	116.00	222,360
2022-11-15	122.84	123.93	121.00	122.42	116.70	238,824
2022-11-14	122.00	125.64	121.07	123.90	118.11	341,426
2022-11-11	117.98	122.22	117.00	121.70	116.01	398,122
2022-11-10	112.85	112.85	110.57	110.99	105.80	259,937
2022-11-09	120.38	120.39	112.38	114.11	108.77	263,320
2022-11-08	119.30	122.98	118.26	119.20	113.63	253,885
2022-11-07	119.41	121.87	118.71	119.09	113.52	150,518
2022-11-04	117.00	119.18	116.17	119.11	113.54	130,210
2022-11-03	116.11	118.28	115.14	117.95	112.43	155,963
2022-11-02	121.79	122.80	120.16	120.83	115.18	103,867
2022-11-01	120.62	121.76	119.55	121.15	115.48	153,137
2022-10-31	122.15	123.13	120.40	121.59	115.90	208,423
2022-10-28	118.19	119.56	117.96	118.13	112.61	130,799
2022-10-27	119.34	120.91	118.54	118.54	113.00	146,626
2022-10-26	117.99	119.45	115.10	118.97	113.41	134,444
2022-10-25	117.92	119.69	117.03	119.55	113.96	145,365
2022-10-24	115.50	119.25	115.50	117.94	112.42	170,273
2022-10-21	114.26	115.70	113.27	113.27	107.97	249,110
2022-10-20	117.51	117.62	113.21	114.86	109.49	279,932
2022-10-19	117.75	120.91	117.75	119.85	114.25	136,046
2022-10-18	116.80	119.17	115.10	117.93	112.42	230,523
2022-10-17	112.78	115.04	112.50	114.81	109.44	130,119
2022-10-14	114.01	116.05	112.97	114.61	109.25	268,209
2022-10-13	113.33	114.32	111.88	111.97	106.73	285,957
2022-10-12	117.11	117.42	114.63	114.63	109.27	285,921
2022-10-11	117.50	119.04	116.95	116.95	111.48	165,600

← NewerPage 17 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.