REA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	169.91	172.22	169.31	170.33	168.67	194,539
2026-04-30	169.40	169.85	165.00	169.85	168.19	313,539
2026-04-29	165.99	168.53	164.16	167.27	165.64	181,741
2026-04-28	168.56	169.94	165.91	166.36	164.74	261,080
2026-04-27	171.00	172.00	169.16	169.50	167.85	160,706
2026-04-24	170.72	171.72	165.67	170.91	169.24	284,172
2026-04-23	174.50	177.56	172.86	173.45	171.76	176,529
2026-04-22	176.44	177.17	174.21	175.93	174.21	173,233
2026-04-21	176.65	177.50	174.63	176.44	174.72	167,530
2026-04-20	172.91	175.76	172.89	174.35	172.65	194,988
2026-04-17	170.78	174.71	170.76	174.65	172.95	204,528
2026-04-16	168.30	171.56	166.00	171.56	169.89	326,181
2026-04-15	161.64	162.78	159.73	161.83	160.25	185,011
2026-04-14	162.00	162.30	157.52	161.50	159.92	237,112
2026-04-13	156.62	158.27	155.63	156.04	154.52	260,117
2026-04-10	155.00	160.00	155.00	158.36	156.81	260,170
2026-04-09	160.20	164.62	159.25	159.28	157.73	349,750
2026-04-08	160.97	166.34	160.81	165.08	163.47	310,445
2026-04-07	159.72	161.30	155.72	158.40	156.85	172,493
2026-04-02	161.58	164.00	152.69	154.41	152.90	306,519
2026-04-01	158.84	161.72	157.39	160.27	158.71	245,447
2026-03-31	154.99	160.08	152.30	156.42	154.89	255,917
2026-03-30	151.20	152.20	147.57	151.00	149.53	227,806
2026-03-27	152.69	152.89	150.05	152.23	150.74	189,050
2026-03-26	151.01	156.32	150.80	153.62	152.12	258,763
2026-03-25	153.36	157.92	152.26	157.92	156.38	293,533
2026-03-24	162.00	163.44	153.07	153.78	152.28	212,638
2026-03-23	157.00	159.55	153.05	158.07	156.53	366,062
2026-03-20	157.28	160.57	156.91	156.91	155.38	428,493
2026-03-19	159.80	160.59	157.48	158.68	157.13	259,910
2026-03-18	165.39	167.93	161.89	162.34	160.76	254,029
2026-03-17	169.24	169.61	165.38	166.09	164.47	285,287
2026-03-16	172.95	174.83	167.50	168.24	166.60	465,111
2026-03-13	165.40	170.72	164.98	170.22	168.56	265,942
2026-03-12	166.50	169.46	166.50	167.93	166.29	423,719
2026-03-11	168.11	171.14	167.80	169.49	167.84	477,106
2026-03-10	170.81	172.63	170.00	171.16	169.49	408,866
2026-03-09	174.00	174.00	167.00	168.88	167.23	604,034
2026-03-06	164.85	174.76	162.11	174.01	172.31	383,221
2026-03-05	166.00	169.48	165.53	165.90	164.28	328,595
2026-03-04	165.02	165.02	161.74	164.25	162.65	376,693
2026-03-03	165.30	166.41	159.77	161.58	160.00	221,250
2026-03-02	164.78	165.80	160.88	165.80	162.95	189,941
2026-02-27	163.80	168.85	162.86	166.39	163.53	570,602
2026-02-26	160.81	161.75	156.08	160.56	157.80	339,093
2026-02-25	155.01	158.19	152.73	155.68	153.01	429,914
2026-02-24	158.74	160.47	152.35	152.90	150.28	315,555
2026-02-23	159.00	161.13	158.15	159.02	156.29	399,275
2026-02-20	162.25	162.88	159.09	162.00	159.22	259,778
2026-02-19	165.52	165.52	161.43	163.02	160.22	184,739
2026-02-18	162.00	165.23	161.41	163.73	160.92	196,780
2026-02-17	162.96	163.80	160.61	162.42	159.63	146,789
2026-02-16	158.70	164.88	158.66	162.73	159.94	178,717
2026-02-13	163.00	167.09	157.74	158.09	155.38	475,675
2026-02-12	165.27	169.84	163.49	167.17	164.30	469,284
2026-02-11	175.00	176.82	170.01	172.85	169.88	326,097
2026-02-10	170.00	174.87	167.20	174.87	171.87	330,574
2026-02-09	174.47	176.84	166.98	167.12	164.25	489,705
2026-02-06	150.01	172.80	150.01	168.10	165.21	1,036,257
2026-02-05	180.45	184.28	179.51	182.39	179.26	644,751

← NewerPage 3 of 5 · 254 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.