REA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	248.50	249.78	246.84	249.72	244.10	153,205
2025-08-13	247.20	249.48	245.00	248.55	242.95	171,507
2025-08-12	247.92	248.28	244.19	247.23	241.66	252,018
2025-08-11	245.83	249.06	244.19	248.39	242.80	154,007
2025-08-08	246.41	251.57	241.71	245.86	240.32	239,772
2025-08-07	242.86	253.49	241.20	248.51	242.92	344,816
2025-08-06	246.67	261.05	246.54	254.50	248.77	350,721
2025-08-05	239.60	240.82	235.34	237.98	232.62	173,876
2025-08-04	237.16	238.98	234.48	235.36	230.06	141,584
2025-08-01	239.14	239.80	232.30	232.74	227.50	128,239
2025-07-31	236.58	239.48	236.05	239.48	234.09	127,510
2025-07-30	237.83	238.18	234.50	235.77	230.46	114,382
2025-07-29	235.22	239.67	234.21	237.86	232.50	137,599
2025-07-28	232.20	236.23	232.02	236.09	230.77	93,258
2025-07-25	234.38	235.44	231.68	232.97	227.73	106,612
2025-07-24	237.77	242.51	232.30	233.33	228.08	260,888
2025-07-23	239.94	242.42	237.65	237.75	232.40	194,496
2025-07-22	239.91	241.49	237.76	238.21	232.85	145,918
2025-07-21	239.92	240.18	237.54	239.57	234.18	124,693
2025-07-18	238.65	240.36	236.84	240.06	234.66	120,967
2025-07-17	238.07	240.00	237.45	237.71	232.36	208,314
2025-07-16	234.08	237.72	233.96	236.17	230.85	108,109
2025-07-15	235.15	239.50	234.44	234.44	229.16	186,605
2025-07-14	231.23	236.67	231.23	233.97	228.70	94,438
2025-07-11	234.63	234.63	230.79	232.20	226.97	176,491
2025-07-10	236.47	238.32	233.04	234.11	228.84	91,623
2025-07-09	236.57	236.77	233.66	235.02	229.73	142,163
2025-07-08	231.10	236.18	230.66	236.18	230.86	275,142
2025-07-07	231.50	232.98	230.50	232.00	226.78	83,543
2025-07-04	233.75	234.48	231.00	231.68	226.46	129,196
2025-07-03	242.55	242.90	231.19	231.83	226.61	128,189
2025-07-02	237.30	240.07	235.22	240.07	234.67	163,941
2025-07-01	239.23	239.26	235.40	238.00	232.64	166,713
2025-06-30	237.85	241.00	234.50	240.49	235.08	143,861
2025-06-27	237.00	239.62	233.91	234.74	229.46	159,407
2025-06-26	234.18	236.25	230.60	233.67	228.41	225,338
2025-06-25	235.00	236.48	233.20	233.49	228.23	142,070
2025-06-24	234.00	238.49	232.69	234.26	228.99	151,522
2025-06-23	234.65	234.66	229.59	233.29	228.04	102,046
2025-06-20	235.00	236.17	233.84	233.97	228.70	428,566
2025-06-19	233.71	235.50	231.32	235.34	230.04	168,265
2025-06-18	235.99	237.15	234.13	236.37	231.05	116,011
2025-06-17	235.00	237.56	234.17	235.91	230.60	134,550
2025-06-16	233.06	237.30	231.28	237.08	231.74	123,780
2025-06-13	237.72	237.72	230.66	232.41	227.18	126,286
2025-06-12	239.57	239.97	236.78	238.49	233.12	190,859
2025-06-11	242.00	244.71	240.41	241.04	235.61	191,238
2025-06-10	233.60	239.66	232.98	239.66	234.26	217,875
2025-06-06	238.42	239.16	231.65	232.52	227.29	262,904
2025-06-05	241.89	242.27	238.28	240.91	235.49	127,968
2025-06-04	241.71	241.89	237.35	240.76	235.34	172,310
2025-06-03	242.61	244.50	240.06	241.13	235.70	147,948
2025-06-02	238.71	241.38	236.50	240.28	234.87	144,305
2025-05-30	244.50	246.07	239.56	239.71	234.31	492,674
2025-05-29	249.99	250.00	244.15	246.31	240.76	113,076
2025-05-28	241.92	246.98	238.78	246.88	241.32	141,604
2025-05-27	252.59	255.18	240.83	242.18	236.73	149,786
2025-05-26	251.20	252.31	249.15	250.94	245.29	76,286
2025-05-23	251.87	252.70	250.07	252.33	246.65	102,014
2025-05-22	248.01	254.25	248.01	251.18	245.53	136,471

← NewerPage 6 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.