REA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	120.39	120.95	118.71	119.57	113.18	146,417
2022-07-14	118.00	121.02	116.70	121.02	114.56	214,135
2022-07-13	119.00	119.07	116.22	118.55	112.22	136,883
2022-07-12	117.30	118.37	115.70	117.09	110.84	192,862
2022-07-11	122.51	123.10	116.90	117.30	111.03	210,372
2022-07-08	123.50	123.65	120.57	122.50	115.96	139,174
2022-07-07	123.29	123.40	120.94	122.45	115.91	245,965
2022-07-06	119.32	124.00	117.50	120.74	114.29	284,373
2022-07-05	114.50	118.68	114.00	117.94	111.64	234,143
2022-07-04	113.60	114.91	111.80	113.61	107.54	153,980
2022-07-01	113.30	113.96	110.64	111.80	105.83	186,138
2022-06-30	111.03	113.40	110.43	111.83	105.86	487,368
2022-06-29	110.46	111.78	108.88	110.99	105.06	206,337
2022-06-28	117.35	117.51	112.50	114.47	108.36	262,866
2022-06-27	116.00	118.84	114.36	117.35	111.08	331,565
2022-06-24	108.39	114.38	108.32	114.07	107.98	373,161
2022-06-23	106.30	107.99	104.44	105.42	99.789	280,321
2022-06-22	98.260	103.68	98.100	103.20	97.688	329,212
2022-06-21	97.490	100.87	97.290	99.340	94.034	345,819
2022-06-20	97.200	99.080	95.670	96.980	91.800	190,772
2022-06-17	94.830	95.990	93.770	95.290	90.200	614,170
2022-06-16	97.100	102.46	96.930	97.040	91.857	263,065
2022-06-15	101.52	103.34	96.850	96.850	91.677	316,369
2022-06-14	99.390	103.44	98.020	103.44	97.915	349,514
2022-06-10	105.00	106.64	104.07	105.40	99.770	140,629
2022-06-09	105.00	106.25	104.14	105.00	99.392	176,032
2022-06-08	107.44	107.91	105.91	105.91	100.25	214,181
2022-06-07	110.00	110.00	104.60	105.85	100.20	257,221
2022-06-06	111.03	111.33	109.62	110.47	104.57	130,939
2022-06-03	112.98	114.40	111.94	112.41	106.41	162,320
2022-06-02	110.54	111.97	108.75	109.65	103.79	176,986
2022-06-01	112.65	114.38	111.92	113.37	107.31	169,691
2022-05-31	116.26	116.38	112.61	112.61	106.60	641,457
2022-05-30	114.84	117.28	113.74	116.49	110.27	191,987
2022-05-27	115.10	115.56	111.01	112.74	106.72	203,471
2022-05-26	109.15	111.80	109.15	110.97	105.04	164,419
2022-05-25	109.13	109.92	107.70	108.83	103.02	176,357
2022-05-24	113.00	113.52	109.62	110.04	104.16	196,976
2022-05-23	113.18	114.73	112.77	114.14	108.04	143,911
2022-05-20	108.75	113.14	108.25	112.48	106.47	207,857
2022-05-19	108.65	109.70	107.85	108.25	102.47	213,131
2022-05-18	110.29	113.43	110.29	112.40	106.40	253,131
2022-05-17	113.00	113.40	108.49	108.72	102.91	204,755
2022-05-16	112.50	115.57	112.50	113.87	107.79	195,006
2022-05-13	108.02	111.31	107.19	111.31	105.36	380,614
2022-05-12	108.35	109.02	105.90	106.31	100.63	534,979
2022-05-11	114.93	115.23	110.46	111.16	105.22	294,224
2022-05-10	105.79	113.16	104.37	113.16	107.12	605,039
2022-05-09	110.00	110.00	106.35	107.28	101.55	472,604
2022-05-06	117.10	117.38	110.68	112.15	106.16	647,400
2022-05-05	123.00	124.23	122.00	122.00	115.48	127,267
2022-05-04	125.17	125.80	121.60	121.67	115.17	137,926
2022-05-03	125.01	126.65	124.11	125.41	118.71	240,281
2022-05-02	128.13	128.23	124.53	124.80	118.13	115,759
2022-04-29	126.36	129.51	126.15	129.42	122.51	232,811
2022-04-28	127.12	127.91	125.06	125.78	119.06	156,953
2022-04-27	124.00	126.75	124.00	126.39	119.64	152,513
2022-04-26	124.60	126.50	124.20	125.77	119.05	237,980
2022-04-22	125.79	126.96	124.12	125.74	119.02	98,128
2022-04-21	128.56	128.56	123.70	125.50	118.80	191,279

← NewerPage 19 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.