REA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	121.00	121.60	117.11	117.83	112.32	176,465
2022-10-07	124.87	126.02	123.76	124.66	118.83	199,045
2022-10-06	128.00	129.60	125.23	125.99	120.10	222,258
2022-10-05	123.86	133.15	123.58	129.60	123.54	401,419
2022-10-04	116.67	120.61	116.12	120.61	114.97	177,197
2022-10-03	115.72	115.99	113.23	114.28	108.94	126,998
2022-09-30	115.60	116.31	114.02	114.85	109.48	245,761
2022-09-29	117.17	118.60	116.89	118.23	112.70	165,897
2022-09-28	115.45	116.29	114.07	115.36	109.97	147,436
2022-09-27	117.35	118.19	115.03	116.23	110.79	205,643
2022-09-26	114.35	120.19	113.28	119.15	113.58	190,285
2022-09-23	117.51	117.71	114.65	115.13	109.75	222,273
2022-09-21	121.21	121.99	118.77	119.76	114.16	141,167
2022-09-20	124.39	124.39	122.53	122.83	117.09	113,341
2022-09-19	122.56	123.14	122.20	122.89	117.14	102,491
2022-09-16	122.71	124.46	122.66	123.67	117.89	190,563
2022-09-15	124.56	125.77	124.03	124.13	118.33	133,223
2022-09-14	123.91	124.44	121.10	124.09	118.29	222,612
2022-09-13	127.40	128.05	125.60	126.76	120.83	112,826
2022-09-12	126.22	126.99	124.28	125.51	119.64	104,533
2022-09-09	123.15	124.84	122.57	124.05	118.25	140,913
2022-09-08	123.22	124.12	121.04	123.91	118.12	122,618
2022-09-07	120.62	121.44	120.15	120.53	114.89	116,076
2022-09-06	122.58	123.54	122.26	122.48	116.75	163,029
2022-09-05	123.40	124.71	122.35	122.62	116.89	117,249
2022-09-02	126.00	126.24	123.63	123.77	117.98	173,920
2022-09-01	125.79	126.66	124.11	124.94	119.10	215,799
2022-08-31	124.49	127.73	123.78	127.55	121.59	274,840
2022-08-30	123.83	124.52	122.80	124.20	118.39	218,623
2022-08-29	123.00	124.49	122.66	123.45	117.68	261,497
2022-08-26	128.99	130.00	127.62	128.34	122.34	147,397
2022-08-25	129.00	130.59	126.75	128.53	122.52	207,433
2022-08-24	127.00	128.20	126.24	127.60	120.78	114,553
2022-08-23	126.95	129.77	125.07	126.78	120.01	187,048
2022-08-22	128.05	130.67	127.33	130.30	123.34	138,494
2022-08-19	130.80	132.16	130.17	130.59	123.61	113,706
2022-08-18	131.01	131.66	128.16	130.17	123.22	223,701
2022-08-17	132.41	132.42	129.88	132.07	125.02	121,716
2022-08-16	134.73	136.70	131.84	132.81	125.72	140,717
2022-08-15	134.92	135.88	133.38	134.87	127.67	161,999
2022-08-12	131.94	134.72	131.39	133.85	126.70	264,676
2022-08-11	130.75	135.16	130.75	132.60	125.52	330,550
2022-08-10	128.35	128.62	125.11	127.31	120.51	192,511
2022-08-09	123.44	133.49	121.89	132.32	125.25	341,165
2022-08-08	124.05	125.39	122.16	124.02	117.40	162,314
2022-08-05	129.30	129.34	124.01	124.54	117.89	239,778
2022-08-04	127.96	130.67	126.79	129.34	122.43	195,112
2022-08-03	124.30	127.34	122.82	125.42	118.72	181,121
2022-08-02	124.33	126.54	123.00	126.12	119.38	129,976
2022-08-01	126.27	127.98	123.77	125.87	119.15	132,228
2022-07-29	124.88	125.71	123.40	125.06	118.38	141,720
2022-07-28	124.78	126.29	122.65	123.53	116.93	93,736
2022-07-27	119.52	122.04	119.13	121.74	115.24	110,042
2022-07-26	120.62	121.42	119.32	120.99	114.53	87,508
2022-07-25	120.68	121.66	120.22	121.19	114.72	137,043
2022-07-22	127.50	127.50	122.63	122.75	116.19	226,582
2022-07-21	123.42	127.90	123.36	127.74	120.92	222,286
2022-07-20	119.11	122.47	118.52	121.62	115.12	106,606
2022-07-19	121.18	121.98	117.51	118.33	112.01	159,471
2022-07-18	120.93	121.57	118.93	121.57	115.08	92,359

← NewerPage 18 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.