REA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	216.15	216.15	211.06	211.21	207.58	157,802
2025-11-05	215.92	221.98	210.66	213.18	209.52	187,236
2025-11-04	218.10	218.10	211.49	212.26	208.62	122,662
2025-11-03	212.51	215.87	210.53	215.40	211.70	151,700
2025-10-31	216.79	216.79	213.09	213.09	209.43	175,826
2025-10-30	217.65	219.34	213.79	213.79	210.12	182,412
2025-10-29	221.29	222.03	217.75	219.38	215.61	142,069
2025-10-28	221.98	223.28	220.11	222.60	218.78	193,322
2025-10-27	223.00	223.12	219.75	220.90	217.11	90,352
2025-10-24	220.01	222.90	217.66	222.24	218.43	164,774
2025-10-23	220.67	223.47	219.07	222.16	218.35	158,507
2025-10-22	222.47	225.71	222.02	225.51	221.64	187,161
2025-10-21	221.85	226.00	221.27	226.00	222.12	133,063
2025-10-20	214.44	218.78	213.09	218.68	214.93	159,335
2025-10-17	215.34	218.24	215.05	216.07	212.36	105,244
2025-10-16	221.14	222.96	216.15	217.30	213.57	164,130
2025-10-15	220.72	222.74	219.47	220.38	216.60	154,601
2025-10-14	218.25	220.27	215.99	220.17	216.39	148,815
2025-10-13	220.00	220.43	218.03	219.42	215.65	118,440
2025-10-10	222.20	223.00	220.13	222.95	219.12	152,338
2025-10-09	221.76	223.71	219.49	222.50	218.68	221,119
2025-10-08	223.89	226.95	219.47	219.98	216.20	179,389
2025-10-07	231.35	231.35	223.38	223.89	220.05	155,008
2025-10-06	232.40	232.90	226.65	228.76	224.83	79,374
2025-10-03	229.00	232.49	226.54	231.62	227.64	174,275
2025-10-02	233.48	233.48	224.28	224.99	221.13	235,516
2025-10-01	228.90	231.41	227.81	229.35	225.41	141,406
2025-09-30	230.70	233.20	230.09	231.06	227.09	153,889
2025-09-29	231.82	233.50	230.93	230.93	226.97	125,112
2025-09-26	229.19	232.09	228.47	231.27	227.30	158,541
2025-09-25	228.02	229.43	226.78	228.90	224.97	248,694
2025-09-24	230.36	231.35	228.13	228.77	224.84	124,122
2025-09-23	231.16	234.43	231.12	231.97	227.99	138,635
2025-09-22	233.20	233.53	230.05	232.44	228.45	130,224
2025-09-19	233.08	233.84	229.78	229.78	225.84	367,272
2025-09-18	231.29	233.34	227.36	231.75	227.77	214,075
2025-09-17	226.58	231.93	226.00	231.93	227.95	262,853
2025-09-16	229.54	229.54	226.58	228.31	224.39	107,393
2025-09-15	227.00	229.48	226.54	229.45	225.51	266,435
2025-09-12	233.00	236.95	226.77	227.09	223.19	245,666
2025-09-11	235.06	236.30	232.07	232.32	228.33	129,037
2025-09-10	234.48	239.67	234.24	235.07	231.03	251,617
2025-09-09	238.19	240.89	235.26	235.71	231.66	140,871
2025-09-08	240.00	241.62	237.51	238.16	234.07	110,861
2025-09-05	241.44	242.81	239.18	241.62	237.47	165,110
2025-09-04	240.98	242.04	235.00	238.85	234.75	314,381
2025-09-03	238.81	240.77	236.96	238.48	234.39	189,824
2025-09-02	243.70	247.49	241.39	242.36	238.20	128,125
2025-09-01	249.04	252.96	242.71	243.21	239.04	139,935
2025-08-29	252.01	253.66	249.03	251.03	246.72	157,056
2025-08-28	254.97	257.50	249.43	252.84	248.50	128,740
2025-08-27	253.68	257.41	249.72	253.63	247.92	124,268
2025-08-26	260.12	261.63	253.87	257.91	252.10	223,736
2025-08-25	265.40	265.62	259.91	260.35	254.49	184,225
2025-08-22	263.51	264.82	261.48	263.16	257.24	116,747
2025-08-21	261.97	263.70	259.86	262.12	256.22	247,873
2025-08-20	262.87	265.98	259.53	260.45	254.59	129,365
2025-08-19	259.88	261.99	257.86	261.24	255.36	196,670
2025-08-18	253.50	262.78	252.34	261.42	255.53	209,196
2025-08-15	248.59	253.23	248.59	250.28	244.65	131,163

← NewerPage 5 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.