REA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	127.83	129.41	127.31	127.66	120.84	99,215
2022-04-19	128.17	129.22	127.33	127.36	120.56	101,470
2022-04-14	129.25	129.67	127.39	128.69	121.82	73,815
2022-04-13	128.13	129.80	127.90	127.90	121.07	261,225
2022-04-12	128.00	130.61	128.00	129.70	122.77	200,665
2022-04-11	126.11	128.38	125.31	128.22	121.37	153,185
2022-04-08	129.00	129.29	127.16	127.65	120.83	85,001
2022-04-07	130.68	131.33	128.06	128.50	121.64	112,667
2022-04-06	131.27	132.45	129.31	131.34	124.32	156,224
2022-04-05	134.00	134.46	131.41	133.00	125.90	137,415
2022-04-04	130.60	132.81	130.20	131.80	124.76	110,026
2022-04-01	132.55	133.59	130.15	130.15	123.20	116,530
2022-03-31	137.31	138.51	135.15	135.47	128.23	233,785
2022-03-30	135.45	137.17	134.39	136.56	129.27	125,651
2022-03-29	134.12	135.37	132.77	133.21	126.09	173,007
2022-03-28	135.00	135.71	133.34	133.48	126.35	90,990
2022-03-25	136.93	138.02	135.41	136.12	128.85	96,133
2022-03-24	135.13	136.97	133.20	136.42	129.13	90,121
2022-03-23	137.89	138.41	135.35	136.82	129.51	139,141
2022-03-22	139.07	139.07	135.46	135.46	128.22	132,625
2022-03-21	139.57	141.10	137.68	137.68	130.33	111,454
2022-03-18	142.69	143.66	137.30	137.98	130.61	371,973
2022-03-17	141.00	142.25	138.89	141.78	134.21	316,510
2022-03-16	132.20	135.79	130.76	135.65	128.40	188,259
2022-03-15	128.00	131.30	127.06	130.47	123.50	130,386
2022-03-14	127.34	130.63	126.91	130.15	123.20	132,180
2022-03-11	131.51	134.00	126.61	127.24	120.44	179,516
2022-03-10	131.83	134.98	130.47	133.98	126.82	160,556
2022-03-09	126.67	129.10	126.18	128.32	121.47	107,260
2022-03-08	127.00	128.39	124.51	126.48	119.72	264,963
2022-03-07	132.06	132.06	127.04	127.89	121.06	187,371
2022-03-04	132.48	135.66	130.50	132.96	125.15	168,469
2022-03-03	137.10	137.50	135.41	135.71	127.74	164,625
2022-03-02	133.44	136.73	132.19	136.41	128.40	300,346
2022-03-01	134.46	136.32	132.01	136.32	128.31	172,196
2022-02-28	134.10	134.39	130.59	131.68	123.94	229,642
2022-02-25	134.99	134.99	132.76	133.17	125.35	163,507
2022-02-24	130.13	134.31	130.13	131.56	123.83	226,745
2022-02-23	134.15	136.03	133.00	135.23	127.28	143,992
2022-02-22	133.69	134.32	132.21	134.21	126.32	175,367
2022-02-21	132.00	135.08	130.14	134.35	126.46	320,957
2022-02-18	134.70	136.47	132.68	133.67	125.82	196,573
2022-02-17	136.88	138.37	135.25	136.06	128.07	216,876
2022-02-16	140.07	140.46	136.51	138.59	130.45	146,468
2022-02-15	134.50	138.58	134.18	137.95	129.85	138,170
2022-02-14	136.00	136.41	133.24	135.44	127.48	133,041
2022-02-11	135.61	137.12	134.58	136.11	128.11	184,586
2022-02-10	144.50	144.50	138.66	139.51	131.31	254,765
2022-02-09	137.37	141.45	135.61	141.25	132.95	238,148
2022-02-08	135.00	139.68	134.11	136.63	128.60	337,032
2022-02-07	141.33	142.22	136.70	139.92	131.70	377,965
2022-02-04	151.99	151.99	139.83	143.45	135.02	361,951
2022-02-03	142.57	146.82	142.16	144.03	135.57	229,357
2022-02-02	146.48	146.57	144.89	145.49	136.94	161,809
2022-02-01	148.31	148.31	143.58	145.48	136.93	207,213
2022-01-31	143.00	147.30	142.12	145.10	136.58	204,588
2022-01-28	136.70	142.36	135.70	142.00	133.66	579,202
2022-01-27	145.27	148.00	135.00	135.15	127.21	374,828
2022-01-25	147.66	150.91	145.01	147.07	138.43	253,547
2022-01-24	144.07	152.32	144.07	151.02	142.15	181,536

← NewerPage 20 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.