REA Group Limited (ASX:REA)
Australia · Delayed Price · Currency is AUD 216.07
-1.23 (-0.57%)
Oct 17, 2025, 4:15 PM AEST
REA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 215.34 | 218.24 | 215.05 | 217.38 | - | 0.04% | 25,546 |
| Oct 16, 2025 | 221.14 | 222.96 | 216.15 | 217.30 | 217.30 | -1.40% | 164,130 |
| Oct 15, 2025 | 220.72 | 222.74 | 219.47 | 220.38 | 220.38 | 0.10% | 154,601 |
| Oct 14, 2025 | 218.25 | 220.27 | 215.99 | 220.17 | 220.17 | 0.34% | 148,815 |
| Oct 13, 2025 | 220.00 | 220.43 | 218.03 | 219.42 | 219.42 | -1.58% | 118,440 |
| Oct 10, 2025 | 222.20 | 223.00 | 220.13 | 222.95 | 222.95 | 0.20% | 152,338 |
| Oct 9, 2025 | 221.76 | 223.71 | 219.49 | 222.50 | 222.50 | 1.15% | 221,119 |
| Oct 8, 2025 | 223.89 | 226.95 | 219.47 | 219.98 | 219.98 | -1.75% | 179,389 |
| Oct 7, 2025 | 231.35 | 231.35 | 223.38 | 223.89 | 223.89 | -2.13% | 155,008 |
| Oct 6, 2025 | 232.40 | 232.90 | 226.65 | 228.76 | 228.76 | -0.54% | 79,374 |
| Oct 5, 2025 | 232.40 | 232.90 | 230.00 | 230.00 | 230.00 | -0.70% | 2,500 |
| Oct 3, 2025 | 229.00 | 232.49 | 226.54 | 231.62 | 231.62 | 2.95% | 174,275 |
| Oct 2, 2025 | 233.48 | 233.48 | 224.28 | 224.99 | 224.99 | -1.90% | 235,516 |
| Oct 1, 2025 | 228.90 | 231.41 | 227.81 | 229.35 | 229.35 | -0.74% | 141,406 |
| Sep 30, 2025 | 230.70 | 233.20 | 230.09 | 231.06 | 231.06 | 0.06% | 153,889 |
| Sep 29, 2025 | 231.82 | 233.50 | 230.93 | 230.93 | 230.93 | -0.15% | 125,112 |
| Sep 26, 2025 | 229.19 | 232.09 | 228.47 | 231.27 | 231.27 | 1.04% | 158,541 |
| Sep 25, 2025 | 228.02 | 229.43 | 226.78 | 228.90 | 228.90 | 0.06% | 248,694 |
| Sep 24, 2025 | 230.36 | 231.35 | 228.13 | 228.77 | 228.77 | -1.38% | 124,122 |
| Sep 23, 2025 | 231.16 | 234.43 | 231.12 | 231.97 | 231.97 | -0.20% | 138,635 |
| Sep 22, 2025 | 233.20 | 233.53 | 230.05 | 232.44 | 232.44 | 1.16% | 130,224 |
| Sep 19, 2025 | 233.08 | 233.84 | 229.78 | 229.78 | 229.78 | -0.85% | 367,272 |
| Sep 18, 2025 | 231.29 | 233.34 | 227.36 | 231.75 | 231.75 | -0.08% | 214,075 |
| Sep 17, 2025 | 226.58 | 231.93 | 226.00 | 231.93 | 231.93 | 1.59% | 262,853 |
| Sep 16, 2025 | 229.54 | 229.54 | 226.58 | 228.31 | 228.31 | -0.50% | 107,393 |
| Sep 15, 2025 | 227.00 | 229.48 | 226.54 | 229.45 | 229.45 | 1.04% | 266,435 |
| Sep 12, 2025 | 233.00 | 236.95 | 226.77 | 227.09 | 227.09 | -2.25% | 245,666 |
| Sep 11, 2025 | 235.06 | 236.30 | 232.07 | 232.32 | 232.32 | -1.17% | 129,037 |
| Sep 10, 2025 | 234.48 | 239.67 | 234.24 | 235.07 | 235.07 | -0.27% | 251,617 |
| Sep 9, 2025 | 238.19 | 240.89 | 235.26 | 235.71 | 235.71 | -1.03% | 140,871 |
| Sep 8, 2025 | 240.00 | 241.62 | 237.51 | 238.16 | 238.16 | -1.43% | 110,861 |
| Sep 5, 2025 | 241.44 | 242.81 | 239.18 | 241.62 | 241.62 | 1.16% | 165,110 |
| Sep 4, 2025 | 240.98 | 242.04 | 235.00 | 238.85 | 238.85 | 0.16% | 314,381 |
| Sep 3, 2025 | 238.81 | 240.77 | 236.96 | 238.48 | 238.48 | -1.60% | 189,824 |
| Sep 2, 2025 | 243.70 | 247.49 | 241.39 | 242.36 | 242.36 | -0.35% | 128,125 |
| Sep 1, 2025 | 249.04 | 252.96 | 242.71 | 243.21 | 243.21 | -3.12% | 139,935 |
| Aug 29, 2025 | 252.01 | 253.66 | 249.03 | 251.03 | 251.03 | -0.72% | 157,056 |
| Aug 28, 2025 | 254.97 | 257.50 | 249.43 | 252.84 | 252.84 | -0.31% | 128,740 |
| Aug 27, 2025 | 253.68 | 257.41 | 249.72 | 253.63 | 252.25 | -1.66% | 124,268 |
| Aug 26, 2025 | 260.12 | 261.63 | 253.87 | 257.91 | 256.51 | -0.94% | 223,736 |
| Aug 25, 2025 | 265.40 | 265.62 | 259.91 | 260.35 | 258.93 | -1.07% | 184,225 |
| Aug 22, 2025 | 263.51 | 264.82 | 261.48 | 263.16 | 261.73 | 0.40% | 116,747 |
| Aug 21, 2025 | 261.97 | 263.70 | 259.86 | 262.12 | 260.69 | 0.64% | 247,873 |
| Aug 20, 2025 | 262.87 | 265.98 | 259.53 | 260.45 | 259.03 | -0.30% | 129,365 |
| Aug 19, 2025 | 259.88 | 261.99 | 257.86 | 261.24 | 259.82 | -0.07% | 196,670 |
| Aug 18, 2025 | 253.50 | 262.78 | 252.34 | 261.42 | 260.00 | 4.45% | 209,196 |
| Aug 15, 2025 | 248.59 | 253.23 | 248.59 | 250.28 | 248.92 | 0.22% | 131,163 |
| Aug 14, 2025 | 248.50 | 249.78 | 246.84 | 249.72 | 248.36 | 0.47% | 153,205 |
| Aug 13, 2025 | 247.20 | 249.48 | 245.00 | 248.55 | 247.20 | 0.53% | 171,507 |
| Aug 12, 2025 | 247.92 | 248.28 | 244.19 | 247.23 | 245.89 | -0.47% | 252,018 |