REA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	254.52	258.39	249.71	251.91	246.24	163,912
2025-05-20	254.21	254.21	248.31	251.00	245.35	108,707
2025-05-19	251.23	252.57	248.62	252.26	246.58	102,604
2025-05-16	250.77	252.04	246.30	248.03	242.45	90,128
2025-05-15	250.20	250.25	244.61	247.54	241.97	140,417
2025-05-14	243.55	249.23	241.80	247.98	242.40	158,291
2025-05-13	245.12	246.70	242.00	243.83	238.34	115,953
2025-05-12	246.99	248.64	239.50	241.49	236.05	179,419
2025-05-09	241.00	249.24	239.50	244.97	239.45	188,541
2025-05-08	243.81	251.72	243.81	250.08	244.45	177,812
2025-05-07	246.88	250.30	245.14	247.90	242.32	152,782
2025-05-06	245.06	246.96	244.45	246.22	240.68	104,634
2025-05-05	247.42	249.43	243.47	243.47	237.99	123,979
2025-05-02	247.27	248.98	246.61	247.86	242.28	167,711
2025-05-01	247.15	249.82	245.51	249.16	243.55	94,906
2025-04-30	246.43	248.23	243.95	248.23	242.64	266,522
2025-04-29	242.75	246.53	242.53	246.28	240.74	93,732
2025-04-28	248.50	248.50	241.11	242.75	237.28	153,396
2025-04-24	240.00	241.88	239.22	239.93	234.53	158,747
2025-04-23	241.68	241.68	237.83	238.89	233.51	215,621
2025-04-22	237.13	239.70	236.37	237.45	232.10	87,407
2025-04-17	237.60	240.32	236.36	239.99	234.59	102,221
2025-04-16	238.08	239.67	236.11	237.76	232.41	122,835
2025-04-15	241.00	242.58	235.77	235.77	230.46	119,354
2025-04-14	237.76	241.28	236.64	240.11	234.70	143,612
2025-04-11	236.91	239.78	235.00	237.08	231.74	147,146
2025-04-10	246.50	249.98	240.23	240.28	234.87	315,082
2025-04-09	225.00	232.13	222.67	231.67	226.45	236,652
2025-04-08	226.49	232.94	224.51	232.04	226.82	315,087
2025-04-07	208.55	224.39	202.09	221.92	216.92	352,594
2025-04-04	222.36	228.90	222.00	223.57	218.54	240,671
2025-04-03	220.00	227.17	218.60	226.38	221.28	171,232
2025-04-02	226.16	227.74	224.30	224.37	219.32	151,178
2025-04-01	220.93	224.12	218.88	224.12	219.07	216,799
2025-03-31	220.03	222.27	219.15	219.55	214.61	281,497
2025-03-28	227.78	229.25	223.94	226.95	221.84	181,837
2025-03-27	231.03	233.16	228.60	229.48	224.31	129,747
2025-03-26	234.89	236.28	231.87	235.51	230.21	103,552
2025-03-25	232.99	236.41	231.21	232.65	227.41	127,591
2025-03-24	232.42	232.47	229.04	230.40	225.21	104,734
2025-03-21	234.15	235.99	230.44	232.72	227.48	280,660
2025-03-20	234.85	236.41	230.79	235.62	230.32	190,187
2025-03-19	225.31	230.79	223.25	229.01	223.85	154,951
2025-03-18	233.76	235.03	230.30	230.30	225.12	156,569
2025-03-17	232.45	234.41	231.26	232.26	227.03	127,563
2025-03-14	227.00	230.42	225.40	229.17	224.01	133,863
2025-03-13	233.69	233.69	227.58	227.58	222.46	164,021
2025-03-12	232.76	236.62	231.76	232.49	227.26	193,069
2025-03-11	238.00	239.67	234.59	234.66	229.38	193,794
2025-03-10	244.00	247.11	241.27	241.71	236.27	243,340
2025-03-07	252.86	253.35	242.25	242.25	236.80	200,556
2025-03-06	249.91	256.57	248.52	256.57	250.79	279,402
2025-03-05	245.00	246.93	243.95	246.00	240.46	213,863
2025-03-04	242.00	247.45	241.07	247.34	241.77	208,446
2025-03-03	238.14	244.12	237.00	244.12	237.55	220,931
2025-02-28	233.50	238.16	232.41	238.16	231.75	505,626
2025-02-27	235.62	237.47	233.42	236.82	230.45	198,244
2025-02-26	236.09	236.59	231.81	234.33	228.02	219,348
2025-02-25	234.17	237.26	233.45	233.45	227.17	246,405
2025-02-24	233.00	236.85	228.86	233.70	227.41	399,824

← NewerPage 7 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.