REA Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 208.30 | 208.35 | 204.00 | 204.25 | 200.74 | 185,261 |
| 2025-11-11 | 206.74 | 210.67 | 205.92 | 209.52 | 205.92 | 177,277 |
| 2025-11-10 | 209.24 | 211.17 | 208.60 | 209.14 | 205.55 | 272,600 |
| 2025-11-07 | 203.49 | 214.76 | 203.26 | 209.20 | 205.61 | 310,411 |
| 2025-11-06 | 216.15 | 216.15 | 211.06 | 211.21 | 207.58 | 157,802 |
| 2025-11-05 | 215.92 | 221.98 | 210.66 | 213.18 | 209.52 | 187,236 |
| 2025-11-04 | 218.10 | 218.10 | 211.49 | 212.26 | 208.62 | 122,662 |
| 2025-11-03 | 212.51 | 215.87 | 210.53 | 215.40 | 211.70 | 151,700 |
| 2025-10-31 | 216.79 | 216.79 | 213.09 | 213.09 | 209.43 | 175,826 |
| 2025-10-30 | 217.65 | 219.34 | 213.79 | 213.79 | 210.12 | 182,412 |
| 2025-10-29 | 221.29 | 222.03 | 217.75 | 219.38 | 215.61 | 142,069 |
| 2025-10-28 | 221.98 | 223.28 | 220.11 | 222.60 | 218.78 | 193,322 |
| 2025-10-27 | 223.00 | 223.12 | 219.75 | 220.90 | 217.11 | 90,352 |
| 2025-10-24 | 220.01 | 222.90 | 217.66 | 222.24 | 218.43 | 164,774 |
← NewerPage 5 of 5 · 254 trading days
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.