REA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	186.00	186.96	176.00	177.75	174.70	585,529
2026-02-03	191.47	193.18	190.28	191.60	188.31	355,391
2026-02-02	192.92	192.92	186.48	187.57	184.35	294,380
2026-01-30	192.50	192.60	188.33	189.75	186.49	281,019
2026-01-29	190.59	190.59	187.06	189.00	185.76	315,637
2026-01-28	194.15	196.79	189.40	190.76	187.49	378,007
2026-01-27	194.00	197.05	191.22	195.82	192.46	422,184
2026-01-23	186.16	190.81	185.54	187.13	183.92	179,769
2026-01-22	182.93	185.90	181.88	185.90	182.71	244,459
2026-01-21	185.96	186.53	179.23	181.61	178.49	206,550
2026-01-20	183.33	187.24	183.33	186.16	182.96	153,986
2026-01-19	188.00	188.31	184.84	185.18	182.00	209,748
2026-01-16	189.00	190.58	188.05	188.50	185.26	231,062
2026-01-15	189.37	192.00	187.42	188.87	185.63	254,052
2026-01-14	188.25	190.50	187.02	188.50	185.26	163,765
2026-01-13	189.70	190.50	187.35	188.08	184.85	208,712
2026-01-12	189.70	189.70	185.86	186.25	183.05	198,600
2026-01-09	185.75	190.80	185.57	186.49	183.29	260,531
2026-01-08	181.48	183.47	180.21	183.11	179.97	193,258
2026-01-07	180.00	181.96	178.52	180.04	176.95	145,939
2026-01-06	179.26	181.97	178.52	180.35	177.25	192,455
2026-01-05	184.00	184.80	177.55	177.55	174.50	165,280
2026-01-02	185.22	185.70	182.63	184.78	181.61	80,288
2025-12-31	181.45	184.20	181.45	183.39	180.24	142,934
2025-12-30	185.79	185.82	183.26	184.19	181.03	92,614
2025-12-29	185.00	186.84	183.61	183.91	180.75	107,450
2025-12-24	186.70	187.73	182.90	184.35	181.19	77,071
2025-12-23	185.11	187.57	183.79	186.75	183.54	140,805
2025-12-22	185.31	185.67	182.90	184.22	181.06	215,689
2025-12-19	191.00	191.00	181.92	182.09	178.96	360,536
2025-12-18	183.50	186.10	182.24	185.43	182.25	232,161
2025-12-17	187.95	188.60	181.05	183.45	180.30	373,766
2025-12-16	179.92	185.80	179.00	185.80	182.61	353,089
2025-12-15	189.03	191.30	187.95	189.08	185.83	199,278
2025-12-12	191.71	191.71	187.67	188.09	184.86	139,120
2025-12-11	194.99	194.99	187.84	188.00	184.77	152,283
2025-12-10	193.14	193.42	188.62	190.64	187.37	206,128
2025-12-09	194.00	195.18	191.81	191.81	188.52	221,230
2025-12-08	192.56	195.96	190.25	193.88	190.55	240,445
2025-12-05	192.98	193.71	189.14	190.25	186.98	171,303
2025-12-04	189.56	193.17	189.45	191.82	188.53	258,423
2025-12-03	191.00	192.33	189.60	190.13	186.87	230,604
2025-12-02	194.00	195.56	190.13	190.51	187.24	201,523
2025-12-01	196.45	198.19	193.41	194.28	190.95	223,984
2025-11-28	199.99	200.43	195.91	195.91	192.55	133,509
2025-11-27	198.00	201.98	198.00	198.55	195.14	232,600
2025-11-26	202.49	204.28	197.76	198.69	195.28	153,938
2025-11-25	200.32	202.61	199.65	201.80	198.34	284,533
2025-11-24	198.53	202.86	197.53	200.32	196.88	743,996
2025-11-21	194.17	198.23	192.51	196.56	193.19	255,458
2025-11-20	192.55	199.84	192.55	195.72	192.36	276,053
2025-11-19	191.42	197.54	191.16	197.39	194.00	228,694
2025-11-18	196.20	198.97	195.01	195.01	191.66	168,917
2025-11-17	200.95	200.95	197.10	199.70	196.27	285,578
2025-11-14	197.01	201.80	195.01	200.99	197.54	182,704
2025-11-13	205.00	206.34	199.65	200.15	196.71	402,071
2025-11-12	208.30	208.35	204.00	204.25	200.74	185,261
2025-11-11	206.74	210.67	205.92	209.52	205.92	177,277
2025-11-10	209.24	211.17	208.60	209.14	205.55	272,600
2025-11-07	203.49	214.76	203.26	209.20	205.61	310,411

← NewerPage 4 of 22 · 1,268 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.