Macquarie Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 253.85 | 254.78 | 252.17 | 253.09 | 253.09 | 960,979 |
| 2026-07-30 | 254.48 | 254.48 | 247.22 | 250.00 | 250.00 | 761,886 |
| 2026-07-29 | 256.00 | 259.45 | 254.95 | 254.95 | 254.95 | 668,220 |
| 2026-07-28 | 255.81 | 258.44 | 253.25 | 256.47 | 256.47 | 471,719 |
| 2026-07-27 | 254.87 | 258.00 | 254.85 | 257.93 | 257.93 | 568,144 |
| 2026-07-24 | 252.90 | 258.66 | 252.04 | 255.04 | 255.04 | 917,193 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 4.2000 AUD |
| 2025-11-17 | 2.8000 AUD |
| 2025-05-19 | 3.9000 AUD |
| 2024-11-11 | 2.6000 AUD |
| 2024-05-13 | 3.8500 AUD |
| 2023-11-13 | 2.5500 AUD |
| 2023-05-15 | 4.5000 AUD |
| 2022-11-07 | 3.0000 AUD |
| 2022-05-16 | 3.5000 AUD |
| 2021-11-08 | 2.7200 AUD |
| 2021-05-17 | 3.3500 AUD |
| 2020-11-16 | 1.3500 AUD |
| 2020-05-18 | 1.8000 AUD |
| 2019-11-11 | 2.5000 AUD |
| 2019-05-13 | 3.6000 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.