REA Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 160.43 | 161.97 | 159.73 | 160.93 | 160.93 | 201,699 |
| 2026-10-16 | 158.46 | 162.50 | 157.73 | 161.42 | 161.42 | 251,135 |
| 2026-10-15 | 155.14 | 157.74 | 154.55 | 156.52 | 156.52 | 289,345 |
| 2026-10-14 | 155.63 | 157.09 | 153.08 | 156.90 | 156.90 | 212,837 |
| 2026-10-13 | 154.26 | 157.97 | 152.89 | 156.90 | 156.90 | 161,456 |
| 2026-10-12 | 153.84 | 157.39 | 152.96 | 154.45 | 154.45 | 150,812 |
| 2026-10-09 | 153.75 | 156.06 | 152.72 | 155.75 | 155.75 | 249,862 |
| 2026-10-08 | 154.27 | 155.40 | 151.46 | 152.34 | 152.34 | 190,180 |
| 2026-10-07 | 154.50 | 154.85 | 152.23 | 153.00 | 153.00 | 244,938 |
| 2026-10-06 | 153.89 | 156.96 | 153.00 | 155.00 | 155.00 | 170,322 |
| 2026-10-05 | 154.56 | 155.12 | 152.95 | 153.97 | 153.97 | 71,342 |
| 2026-10-02 | 154.60 | 156.28 | 153.89 | 154.54 | 154.54 | 132,925 |
| 2026-10-01 | 156.00 | 159.20 | 154.05 | 154.12 | 154.12 | 204,087 |
| 2026-09-30 | 151.58 | 158.61 | 148.98 | 157.50 | 157.50 | 380,026 |
| 2026-09-29 | 148.73 | 149.24 | 146.88 | 148.80 | 148.80 | 148,422 |
| 2026-09-28 | 146.31 | 148.74 | 145.45 | 148.53 | 148.53 | 136,410 |
| 2026-09-25 | 149.25 | 149.74 | 147.05 | 147.66 | 147.66 | 263,703 |
| 2026-09-24 | 150.77 | 152.24 | 148.62 | 152.08 | 152.08 | 233,547 |
| 2026-09-23 | 155.00 | 157.00 | 150.65 | 152.30 | 152.30 | 192,827 |
| 2026-09-22 | 156.05 | 158.74 | 155.90 | 157.17 | 157.17 | 119,472 |
| 2026-09-21 | 154.00 | 155.75 | 152.93 | 155.00 | 155.00 | 166,767 |
| 2026-09-18 | 159.18 | 159.84 | 155.15 | 156.30 | 156.30 | 446,315 |
| 2026-09-17 | 155.00 | 159.71 | 155.00 | 159.22 | 159.22 | 248,223 |
| 2026-09-16 | 156.65 | 158.76 | 155.16 | 158.21 | 158.21 | 226,212 |
| 2026-09-15 | 160.40 | 162.14 | 156.70 | 157.23 | 157.23 | 226,562 |
| 2026-09-14 | 156.53 | 159.24 | 155.00 | 158.00 | 158.00 | 214,823 |
| 2026-09-11 | 154.22 | 154.80 | 153.03 | 154.42 | 154.42 | 148,335 |
| 2026-09-10 | 152.64 | 155.41 | 152.00 | 154.53 | 154.53 | 200,932 |
| 2026-09-09 | 157.35 | 158.25 | 154.71 | 155.36 | 155.36 | 260,541 |
| 2026-09-08 | 163.32 | 165.30 | 158.10 | 158.91 | 158.91 | 236,867 |
| 2026-09-07 | 164.99 | 166.18 | 163.16 | 163.16 | 163.16 | 200,290 |
| 2026-09-04 | 166.09 | 168.41 | 164.98 | 167.19 | 167.19 | 187,771 |
| 2026-09-03 | 167.13 | 168.82 | 163.36 | 163.36 | 163.36 | 256,853 |
| 2026-09-02 | 164.11 | 168.16 | 163.49 | 166.81 | 166.81 | 299,213 |
| 2026-09-01 | 172.00 | 173.75 | 168.73 | 169.78 | 169.78 | 288,220 |
| 2026-08-31 | 175.45 | 177.24 | 174.26 | 177.24 | 177.24 | 556,777 |
| 2026-08-28 | 175.42 | 178.96 | 174.75 | 176.32 | 176.32 | 222,220 |
| 2026-08-27 | 176.00 | 177.40 | 172.07 | 172.31 | 172.31 | 200,838 |
| 2026-08-26 | 179.77 | 179.77 | 176.07 | 177.25 | 175.52 | 189,369 |
| 2026-08-25 | 177.37 | 178.88 | 174.96 | 178.68 | 176.94 | 144,342 |
| 2026-08-24 | 176.30 | 177.39 | 174.40 | 176.00 | 174.28 | 144,302 |
| 2026-08-21 | 178.40 | 179.07 | 175.57 | 176.07 | 174.35 | 195,985 |
| 2026-08-20 | 180.00 | 180.81 | 177.15 | 178.74 | 177.00 | 207,231 |
| 2026-08-19 | 180.90 | 181.88 | 178.06 | 179.00 | 177.25 | 223,699 |
| 2026-08-18 | 177.12 | 180.82 | 176.01 | 178.62 | 176.88 | 253,479 |
| 2026-08-17 | 178.80 | 178.80 | 175.80 | 177.38 | 175.65 | 156,646 |
| 2026-08-14 | 177.58 | 178.16 | 176.10 | 177.00 | 175.27 | 186,462 |
| 2026-08-13 | 179.25 | 179.66 | 175.72 | 177.42 | 175.69 | 300,927 |
| 2026-08-12 | 178.20 | 180.56 | 176.70 | 179.31 | 177.56 | 252,624 |
| 2026-08-11 | 175.75 | 178.53 | 174.10 | 177.08 | 175.35 | 232,468 |
| 2026-08-10 | 174.60 | 177.55 | 172.24 | 175.34 | 173.63 | 257,227 |
| 2026-08-07 | 171.94 | 176.90 | 170.01 | 173.51 | 171.82 | 530,615 |
| 2026-08-06 | 172.45 | 176.39 | 166.09 | 172.03 | 170.35 | 619,027 |
| 2026-08-05 | 168.00 | 168.15 | 164.97 | 166.32 | 164.70 | 230,671 |
| 2026-08-04 | 161.49 | 163.56 | 159.32 | 163.56 | 161.96 | 240,918 |
| 2026-08-03 | 159.04 | 160.88 | 158.93 | 160.00 | 158.44 | 145,035 |
| 2026-07-31 | 162.98 | 163.92 | 159.50 | 160.71 | 159.14 | 422,986 |
| 2026-07-30 | 169.30 | 169.30 | 165.14 | 165.14 | 163.53 | 258,908 |
| 2026-07-29 | 169.98 | 169.98 | 164.64 | 166.97 | 165.34 | 379,600 |
| 2026-07-28 | 158.25 | 163.99 | 156.33 | 162.99 | 161.40 | 425,260 |
Page 1 of 2 · 66 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.