REA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	235.00	241.04	230.96	236.18	229.82	707,203
2025-02-20	268.00	269.80	263.14	266.44	259.27	173,311
2025-02-19	268.08	269.70	265.62	267.12	259.93	157,976
2025-02-18	267.00	269.34	266.20	266.20	259.03	137,400
2025-02-17	270.22	274.99	266.85	267.65	260.45	100,093
2025-02-14	274.43	276.21	270.70	270.70	263.41	162,495
2025-02-13	275.91	276.64	270.22	270.29	263.01	156,276
2025-02-12	274.70	275.53	270.69	275.53	268.11	188,442
2025-02-11	270.00	275.01	269.33	271.51	264.20	149,087
2025-02-10	261.00	264.03	258.46	264.03	256.92	106,246
2025-02-07	263.01	266.44	256.67	262.12	255.06	212,234
2025-02-06	246.01	260.40	241.39	254.90	248.04	282,283
2025-02-05	252.60	256.38	251.15	251.85	245.07	175,223
2025-02-04	246.52	248.24	244.03	248.24	241.56	142,888
2025-02-03	245.01	245.03	241.00	244.36	237.78	90,437
2025-01-31	249.61	252.49	249.20	249.73	243.01	145,977
2025-01-30	246.19	250.33	246.09	249.20	242.49	82,912
2025-01-29	250.01	251.60	246.84	246.95	240.30	82,642
2025-01-28	241.03	246.19	241.03	245.06	238.46	99,308
2025-01-24	240.23	243.06	238.00	241.03	234.54	61,733
2025-01-23	239.99	245.34	239.37	241.02	234.53	90,484
2025-01-22	240.06	241.35	238.83	239.27	232.83	92,808
2025-01-21	232.32	239.95	232.32	237.97	231.56	110,364
2025-01-20	230.01	231.82	229.00	231.55	225.32	75,930
2025-01-17	236.28	241.71	230.10	230.12	223.93	111,319
2025-01-16	237.83	241.41	234.88	236.54	230.17	139,789
2025-01-15	235.91	237.78	232.88	233.14	226.86	92,761
2025-01-14	240.57	240.57	235.98	236.38	230.02	82,502
2025-01-13	238.00	238.65	234.06	235.90	229.55	53,882
2025-01-10	239.79	240.11	237.81	239.34	232.90	64,672
2025-01-09	238.97	240.56	237.35	239.26	232.82	47,048
2025-01-08	242.72	243.72	240.57	240.57	234.09	119,436
2025-01-07	239.09	244.97	238.13	243.11	236.57	96,771
2025-01-06	239.99	242.78	236.11	237.78	231.38	78,276
2025-01-03	232.00	236.82	232.00	236.00	229.65	68,248
2025-01-02	231.81	235.12	231.30	235.12	228.79	68,801
2024-12-31	232.90	234.90	231.31	233.31	227.03	46,235
2024-12-30	235.13	237.79	232.81	235.01	228.68	46,119
2024-12-27	236.00	238.46	235.94	237.10	230.72	42,547
2024-12-24	236.90	237.45	234.16	234.16	227.86	47,759
2024-12-23	236.16	237.50	234.06	236.46	230.09	86,655
2024-12-20	236.72	237.79	232.53	232.92	226.65	243,060
2024-12-19	238.44	240.79	236.39	237.43	231.04	172,197
2024-12-18	243.00	247.64	242.28	243.56	237.00	150,818
2024-12-17	237.91	245.33	237.91	243.25	236.70	137,153
2024-12-16	238.81	240.33	236.70	237.16	230.78	127,206
2024-12-13	240.25	241.60	236.79	240.06	233.60	160,031
2024-12-12	244.05	244.25	236.91	236.91	230.53	147,142
2024-12-11	241.86	243.78	240.68	242.71	236.18	134,659
2024-12-10	250.50	250.50	240.59	241.79	235.28	175,566
2024-12-09	252.75	255.38	249.39	250.78	244.03	150,929
2024-12-06	254.58	254.90	250.80	251.43	244.66	89,832
2024-12-05	256.66	257.45	253.69	254.96	248.10	122,892
2024-12-04	253.05	255.55	251.82	252.64	245.84	174,411
2024-12-03	252.17	255.16	249.67	253.67	246.84	142,726
2024-12-02	253.10	253.96	250.04	250.04	243.31	91,170
2024-11-29	253.00	253.10	248.60	251.53	244.76	132,414
2024-11-28	253.30	253.30	250.45	252.14	245.35	127,305
2024-11-27	252.34	252.99	250.85	250.88	244.13	158,188
2024-11-26	251.99	251.99	248.50	251.03	244.27	79,716

← NewerPage 8 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.