REA Group Ltd historical data
| 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 |
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.