REA Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 164.34 | 166.35 | 162.18 | 164.26 | 154.61 | 96,348 |
| 2021-10-26 | 163.28 | 164.52 | 161.31 | 163.52 | 153.91 | 252,540 |
| 2021-10-25 | 164.10 | 165.10 | 161.79 | 163.60 | 153.99 | 111,342 |
| 2021-10-22 | 163.72 | 166.95 | 163.68 | 164.00 | 154.36 | 146,024 |
| 2021-10-21 | 161.88 | 165.65 | 161.11 | 164.88 | 155.19 | 174,269 |
| 2021-10-20 | 157.49 | 164.37 | 156.46 | 162.00 | 152.48 | 183,665 |
| 2021-10-19 | 154.30 | 156.58 | 154.04 | 154.51 | 145.43 | 138,472 |
| 2021-10-18 | 157.18 | 157.23 | 153.72 | 154.15 | 145.09 | 79,493 |
| 2021-10-15 | 157.64 | 158.50 | 155.69 | 156.60 | 147.40 | 105,825 |
| 2021-10-14 | 158.16 | 159.54 | 156.63 | 157.47 | 148.22 | 190,825 |
← NewerPage 22 of 22 · 1,270 trading days
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.