Skip to main content
logo
REA Group Limited (ASX:REA)
Australia flag Australia · Delayed Price · Currency is AUD
228.90
+0.13 (0.06%)
Sep 25, 2025, 4:10 PM AEST

REA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2025228.02229.43226.78227.11--0.73%36,010
Sep 24, 2025230.36231.35228.13228.77228.77-1.38%124,122
Sep 23, 2025231.16234.43231.12231.97231.97-0.20%138,635
Sep 22, 2025233.20233.53230.05232.44232.441.16%130,224
Sep 19, 2025233.08233.84229.78229.78229.78-0.85%367,272
Sep 18, 2025231.29233.34227.36231.75231.75-0.08%214,075
Sep 17, 2025226.58231.93226.00231.93231.931.59%262,853
Sep 16, 2025229.54229.54226.58228.31228.31-0.50%107,393
Sep 15, 2025227.00229.48226.54229.45229.451.04%266,435
Sep 12, 2025233.00236.95226.77227.09227.09-2.25%245,666
Sep 11, 2025235.06236.30232.07232.32232.32-1.17%129,037
Sep 10, 2025234.48239.67234.24235.07235.07-0.27%251,617
Sep 9, 2025238.19240.89235.26235.71235.71-1.03%140,871
Sep 8, 2025240.00241.62237.51238.16238.16-1.43%110,861
Sep 5, 2025241.44242.81239.18241.62241.621.16%165,110
Sep 4, 2025240.98242.04235.00238.85238.850.16%314,381
Sep 3, 2025238.81240.77236.96238.48238.48-1.60%189,824
Sep 2, 2025243.70247.49241.39242.36242.36-0.35%128,125
Sep 1, 2025249.04252.96242.71243.21243.21-3.12%139,935
Aug 29, 2025252.01253.66249.03251.03251.03-0.72%157,056
Aug 28, 2025254.97257.50249.43252.84252.84-0.31%128,740
Aug 27, 2025253.68257.41249.72253.63252.25-1.66%124,268
Aug 26, 2025260.12261.63253.87257.91256.51-0.94%223,736
Aug 25, 2025265.40265.62259.91260.35258.93-1.07%184,225
Aug 22, 2025263.51264.82261.48263.16261.730.40%116,747
Aug 21, 2025261.97263.70259.86262.12260.690.64%247,873
Aug 20, 2025262.87265.98259.53260.45259.03-0.30%129,365
Aug 19, 2025259.88261.99257.86261.24259.82-0.07%196,670
Aug 18, 2025253.50262.78252.21261.42260.004.45%209,196
Aug 15, 2025248.59253.23248.59250.28248.920.22%131,163
Aug 14, 2025248.50249.78246.84249.72248.360.47%153,205
Aug 13, 2025247.20249.48245.00248.55247.200.53%171,507
Aug 12, 2025247.92248.28244.19247.23245.88-0.47%252,018
Aug 11, 2025245.83249.06244.19248.39247.041.03%154,007
Aug 8, 2025246.41251.57241.71245.86244.52-1.07%239,772
Aug 7, 2025242.86253.49241.20248.51247.16-2.35%344,816
Aug 6, 2025246.67261.05246.54254.50253.126.94%350,721
Aug 5, 2025239.60240.82235.34237.98236.691.11%173,876
Aug 4, 2025237.16238.98234.48235.36234.081.13%141,584
Aug 1, 2025239.14239.80232.30232.74231.47-2.81%128,239
Jul 31, 2025236.58239.48236.05239.48238.181.57%127,510
Jul 30, 2025237.83238.18234.50235.77234.49-0.88%114,382
Jul 29, 2025235.22239.67234.21237.86236.570.75%137,599
Jul 28, 2025232.20236.23232.02236.09234.811.34%93,258
Jul 25, 2025234.38235.44231.68232.97231.70-0.15%106,612
Jul 24, 2025237.77242.51232.30233.33232.06-1.86%260,888
Jul 23, 2025239.94242.42237.65237.75236.46-0.19%194,496
Jul 22, 2025239.91241.49237.76238.21236.91-0.57%145,918
Jul 21, 2025239.92240.18237.54239.57238.27-0.20%124,693
Jul 18, 2025238.65240.36236.84240.06238.750.99%120,967