Skip to main content
logo
REA Group Limited (ASX:REA)
Australia flag Australia · Delayed Price · Currency is AUD
232.74
-6.74 (-2.81%)
Aug 1, 2025, 4:10 PM AEST

REA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025239.14239.80232.30232.74232.74-2.81%128,239
Jul 31, 2025236.58239.48236.05239.48239.481.57%127,510
Jul 30, 2025237.83238.18234.50235.77235.77-0.88%114,382
Jul 29, 2025235.22239.67234.21237.86237.860.75%137,599
Jul 28, 2025232.20236.23232.02236.09236.091.34%93,258
Jul 25, 2025234.38235.44231.68232.97232.97-0.15%106,612
Jul 24, 2025237.77242.51232.30233.33233.33-1.86%260,888
Jul 23, 2025239.94242.42237.65237.75237.75-0.19%194,496
Jul 22, 2025239.91241.49237.76238.21238.21-0.57%145,918
Jul 21, 2025239.92240.18237.54239.57239.57-0.20%124,693
Jul 18, 2025238.65240.36236.84240.06240.060.99%120,967
Jul 17, 2025238.07240.00237.45237.71237.710.65%208,314
Jul 16, 2025234.08237.72233.96236.17236.170.74%108,109
Jul 15, 2025235.15239.50234.44234.44234.440.20%186,605
Jul 14, 2025231.23236.67231.23233.97233.970.76%94,438
Jul 11, 2025234.63234.63230.79232.20232.20-0.82%176,491
Jul 10, 2025236.47238.32233.04234.11234.11-0.39%91,623
Jul 9, 2025236.57236.77233.66235.02235.02-0.49%142,163
Jul 8, 2025231.10236.18230.66236.18236.181.80%275,142
Jul 7, 2025231.50232.98230.50232.00232.000.14%83,543
Jul 4, 2025233.75234.48231.00231.68231.68-0.06%129,196
Jul 3, 2025242.55242.90231.19231.83231.83-3.43%128,189
Jul 2, 2025237.30240.07235.22240.07240.070.87%163,941
Jul 1, 2025239.23239.26235.40238.00238.00-1.04%166,713
Jun 30, 2025237.85241.00234.50240.49240.492.45%143,861
Jun 27, 2025237.00239.62233.91234.74234.740.46%159,407
Jun 26, 2025234.18236.25230.60233.67233.670.08%225,338
Jun 25, 2025235.00236.48233.20233.49233.49-0.33%142,070
Jun 24, 2025234.00238.49232.69234.26234.260.42%151,522
Jun 23, 2025234.65234.66229.59233.29233.29-0.29%102,046
Jun 20, 2025235.00236.17233.84233.97233.97-0.58%428,566
Jun 19, 2025233.71235.50231.32235.34235.34-0.44%168,265
Jun 18, 2025235.99237.15234.13236.37236.370.19%116,011
Jun 17, 2025235.00237.56234.17235.91235.91-0.49%134,550
Jun 16, 2025233.06237.30231.28237.08237.082.01%123,780
Jun 13, 2025237.72237.72230.66232.41232.41-2.55%126,286
Jun 12, 2025239.57239.97236.78238.49238.49-1.06%190,859
Jun 11, 2025242.00244.71240.41241.04241.040.58%191,238
Jun 10, 2025233.60239.66232.98239.66239.663.07%217,875
Jun 6, 2025238.42239.16231.65232.52232.52-3.48%262,904
Jun 5, 2025241.89242.27238.28240.91240.910.06%127,968
Jun 4, 2025241.71241.89237.35240.76240.76-0.15%172,310
Jun 3, 2025242.61244.50240.06241.13241.130.35%147,948
Jun 2, 2025238.71241.38236.50240.28240.280.24%144,305
May 30, 2025244.50246.07239.56239.71239.71-2.68%492,674
May 29, 2025249.99250.00244.15246.31246.31-0.23%113,076
May 28, 2025241.92246.98238.78246.88246.881.94%141,604
May 27, 2025252.59255.18240.83242.18242.18-3.49%149,786
May 26, 2025251.20252.31249.15250.94250.94-0.55%76,286
May 23, 2025251.87252.70250.07252.33252.330.46%102,014