REA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	155.62	157.57	153.69	156.19	154.67	289,729
2026-07-24	154.17	155.01	150.48	151.84	150.36	333,116
2026-07-23	157.32	159.09	156.70	157.61	156.07	228,804
2026-07-22	160.37	161.78	158.66	159.72	158.16	188,032
2026-07-21	163.32	164.07	161.25	164.07	162.47	413,546
2026-07-20	162.31	164.32	159.47	161.23	159.66	429,384
2026-07-17	162.70	164.12	160.03	160.86	159.29	416,784
2026-07-16	149.40	160.19	148.75	158.71	157.16	486,498
2026-07-15	148.58	149.70	147.36	148.87	147.42	136,440
2026-07-14	150.40	151.48	148.91	149.62	148.16	169,165
2026-07-13	149.73	150.40	147.56	149.72	148.26	144,490
2026-07-10	148.36	149.92	147.85	149.14	147.68	187,348
2026-07-09	144.16	149.10	142.63	148.35	146.90	231,478
2026-07-08	147.54	147.91	144.52	146.25	144.82	344,910
2026-07-07	143.26	148.10	143.10	147.28	145.84	241,261
2026-07-06	140.95	144.66	140.87	143.67	142.27	147,035
2026-07-03	140.30	141.91	139.06	141.91	140.52	208,615
2026-07-02	140.60	141.11	138.10	139.15	137.79	345,059
2026-07-01	138.80	140.56	137.80	139.17	137.81	292,439
2026-06-30	137.04	140.42	137.04	139.19	137.83	395,987
2026-06-29	136.00	138.64	135.74	138.63	137.28	392,001
2026-06-26	131.19	134.54	131.07	133.54	132.24	353,671
2026-06-25	133.64	135.17	131.71	133.88	132.57	479,279
2026-06-24	133.30	133.80	131.44	131.58	130.30	620,995
2026-06-23	134.00	134.80	131.52	131.52	130.24	494,557
2026-06-22	139.01	140.47	135.77	135.77	134.44	327,320
2026-06-19	139.95	142.11	139.00	140.08	138.71	691,490
2026-06-18	143.12	147.84	142.59	144.60	143.19	257,691
2026-06-17	143.97	146.53	143.29	145.48	144.06	396,464
2026-06-16	142.01	143.86	140.22	143.86	142.46	199,981
2026-06-15	142.77	144.96	142.71	143.75	142.35	229,647
2026-06-12	143.42	147.13	140.02	143.00	141.60	408,223
2026-06-11	147.90	150.08	146.93	147.13	145.69	341,688
2026-06-10	150.01	150.95	147.72	149.43	147.97	511,151
2026-06-09	151.16	154.70	148.00	152.58	151.09	455,343
2026-06-05	158.37	161.41	158.00	158.81	157.26	267,951
2026-06-04	156.95	158.44	155.41	157.96	156.42	238,117
2026-06-03	157.96	158.53	153.00	158.30	156.76	395,912
2026-06-02	154.30	157.99	151.40	157.99	156.45	375,614
2026-06-01	149.41	155.90	149.00	151.24	149.76	360,398
2026-05-29	148.90	150.33	146.80	149.00	147.55	750,278
2026-05-28	150.39	151.11	147.02	148.77	147.32	281,947
2026-05-27	149.16	150.40	148.00	150.40	148.93	386,929
2026-05-26	152.19	153.70	149.81	150.51	149.04	194,064
2026-05-25	151.10	152.89	147.61	151.59	150.11	664,745
2026-05-22	159.76	160.99	151.77	152.02	150.54	689,955
2026-05-21	166.24	166.24	158.15	158.47	156.92	282,101
2026-05-20	169.79	170.86	163.44	164.50	162.89	240,148
2026-05-19	167.83	170.17	166.09	167.80	166.16	354,355
2026-05-18	163.25	166.25	163.02	164.60	162.99	264,605
2026-05-15	164.00	166.55	156.85	162.01	160.43	485,270
2026-05-14	171.56	172.98	160.06	161.24	159.67	442,010
2026-05-13	173.09	174.93	169.45	171.00	169.33	302,951
2026-05-12	173.95	176.21	169.02	172.77	171.08	305,303
2026-05-11	177.93	178.36	173.23	177.56	175.83	189,550
2026-05-08	179.45	181.10	173.76	176.89	175.16	257,391
2026-05-07	170.92	175.20	170.85	174.48	172.78	278,409
2026-05-06	175.52	176.59	171.43	174.12	172.42	264,859
2026-05-05	179.35	179.38	173.95	175.71	174.00	265,780
2026-05-04	173.00	175.12	171.45	175.07	173.36	232,633

← NewerPage 2 of 3 · 130 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.