REA Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 251.99 | 251.99 | 248.50 | 251.03 | 244.27 | 79,716 |
| 2024-11-25 | 248.55 | 250.65 | 247.81 | 248.37 | 241.68 | 296,687 |
| 2024-11-22 | 249.29 | 249.44 | 245.63 | 247.24 | 240.58 | 128,345 |
| 2024-11-21 | 245.57 | 247.14 | 245.16 | 246.84 | 240.20 | 101,514 |
| 2024-11-20 | 248.74 | 249.09 | 245.57 | 245.57 | 238.96 | 98,069 |
| 2024-11-19 | 242.49 | 250.73 | 242.10 | 249.11 | 242.40 | 149,083 |
| 2024-11-18 | 245.11 | 246.73 | 241.87 | 242.01 | 235.50 | 156,058 |
| 2024-11-15 | 246.72 | 249.38 | 246.67 | 247.37 | 240.71 | 79,591 |
| 2024-11-14 | 242.74 | 245.51 | 240.00 | 245.51 | 238.90 | 119,464 |
| 2024-11-13 | 238.64 | 242.00 | 238.07 | 241.48 | 234.98 | 89,570 |
| 2024-11-12 | 239.90 | 242.16 | 238.55 | 242.16 | 235.64 | 98,326 |
| 2024-11-11 | 235.50 | 239.84 | 233.00 | 239.14 | 232.70 | 196,976 |
| 2024-11-08 | 233.50 | 237.31 | 226.63 | 234.19 | 227.89 | 177,012 |
| 2024-11-07 | 239.89 | 239.89 | 232.60 | 233.53 | 227.24 | 94,065 |
| 2024-11-06 | 234.95 | 236.13 | 232.62 | 235.44 | 229.10 | 144,380 |
| 2024-11-05 | 230.08 | 231.76 | 229.00 | 230.00 | 223.81 | 107,879 |
| 2024-11-04 | 229.69 | 233.05 | 229.02 | 233.05 | 226.78 | 131,779 |
| 2024-11-01 | 224.00 | 227.89 | 224.00 | 227.89 | 221.76 | 139,903 |
| 2024-10-31 | 230.04 | 230.99 | 226.92 | 226.92 | 220.81 | 208,461 |
| 2024-10-30 | 230.41 | 230.97 | 228.32 | 229.70 | 223.52 | 111,519 |
| 2024-10-29 | 233.00 | 233.90 | 228.16 | 229.84 | 223.65 | 111,151 |
| 2024-10-28 | 229.30 | 231.99 | 227.72 | 231.99 | 225.75 | 105,187 |
| 2024-10-25 | 231.00 | 232.15 | 229.02 | 229.34 | 223.17 | 123,245 |
| 2024-10-24 | 226.00 | 231.16 | 225.36 | 229.58 | 223.40 | 107,971 |
| 2024-10-23 | 228.00 | 228.51 | 226.02 | 227.00 | 220.89 | 111,468 |
| 2024-10-22 | 230.25 | 231.36 | 226.65 | 227.18 | 221.06 | 137,595 |
| 2024-10-21 | 224.92 | 229.11 | 224.36 | 227.72 | 221.59 | 85,981 |
| 2024-10-18 | 222.56 | 223.82 | 220.17 | 223.81 | 217.79 | 104,136 |
| 2024-10-17 | 224.85 | 224.88 | 221.68 | 222.12 | 216.14 | 105,683 |
| 2024-10-16 | 224.16 | 227.33 | 222.92 | 222.92 | 216.92 | 118,655 |
| 2024-10-15 | 220.07 | 224.36 | 220.07 | 224.16 | 218.13 | 118,598 |
| 2024-10-14 | 218.23 | 221.10 | 217.05 | 219.00 | 213.10 | 97,273 |
| 2024-10-11 | 217.37 | 218.91 | 215.00 | 217.92 | 212.05 | 110,084 |
| 2024-10-10 | 217.66 | 218.58 | 215.82 | 217.24 | 211.39 | 153,581 |
| 2024-10-09 | 215.11 | 218.59 | 214.98 | 216.50 | 210.67 | 183,351 |
| 2024-10-08 | 211.00 | 214.19 | 209.19 | 212.00 | 206.29 | 141,869 |
| 2024-10-07 | 213.26 | 213.78 | 211.10 | 212.36 | 206.64 | 95,986 |
| 2024-10-04 | 211.29 | 213.49 | 209.65 | 213.25 | 207.51 | 146,180 |
| 2024-10-03 | 210.06 | 213.37 | 209.59 | 212.30 | 206.59 | 188,191 |
| 2024-10-02 | 209.98 | 210.57 | 207.36 | 209.48 | 203.84 | 312,269 |
| 2024-10-01 | 208.05 | 213.20 | 204.76 | 210.80 | 205.13 | 416,835 |
| 2024-09-30 | 199.00 | 201.26 | 195.88 | 201.00 | 195.59 | 233,720 |
| 2024-09-27 | 198.96 | 200.00 | 197.38 | 200.00 | 194.62 | 128,221 |
| 2024-09-26 | 196.01 | 199.55 | 196.00 | 198.31 | 192.97 | 220,445 |
| 2024-09-25 | 193.65 | 194.99 | 189.90 | 192.39 | 187.21 | 341,483 |
| 2024-09-24 | 195.69 | 196.65 | 192.16 | 193.74 | 188.52 | 215,866 |
| 2024-09-23 | 198.50 | 199.71 | 194.00 | 194.00 | 188.78 | 230,437 |
| 2024-09-20 | 199.27 | 200.91 | 198.58 | 198.99 | 193.63 | 521,752 |
| 2024-09-19 | 201.00 | 202.08 | 198.00 | 198.00 | 192.67 | 217,938 |
| 2024-09-18 | 202.49 | 202.80 | 199.89 | 199.89 | 194.51 | 123,631 |
| 2024-09-17 | 201.40 | 201.83 | 198.93 | 201.80 | 196.37 | 93,844 |
| 2024-09-16 | 201.87 | 203.22 | 201.07 | 201.64 | 196.21 | 179,940 |
| 2024-09-13 | 200.62 | 201.46 | 199.58 | 199.70 | 194.32 | 118,871 |
| 2024-09-12 | 201.65 | 201.95 | 198.00 | 199.36 | 193.99 | 102,804 |
| 2024-09-11 | 199.99 | 199.99 | 195.62 | 197.99 | 192.66 | 469,553 |
| 2024-09-10 | 204.58 | 205.92 | 200.45 | 202.48 | 197.03 | 107,343 |
| 2024-09-09 | 200.64 | 203.82 | 200.08 | 201.38 | 195.96 | 167,012 |
| 2024-09-06 | 203.00 | 206.10 | 202.51 | 204.66 | 199.15 | 346,924 |
| 2024-09-05 | 208.49 | 208.88 | 203.87 | 205.51 | 199.98 | 153,706 |
| 2024-09-04 | 203.12 | 204.12 | 197.45 | 201.00 | 195.59 | 200,650 |
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.