REA Group Limited (ASX:REA)
Australia · Delayed Price · Currency is AUD 190.51
-3.77 (-1.94%)
At close: Dec 2, 2025
REA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 194.00 | 195.56 | 190.31 | 190.59 | - | -1.90% | 53,139 |
| Dec 1, 2025 | 196.45 | 198.19 | 193.41 | 194.28 | 194.28 | -0.83% | 223,984 |
| Nov 28, 2025 | 199.99 | 200.43 | 195.91 | 195.91 | 195.91 | -1.33% | 131,380 |
| Nov 27, 2025 | 198.00 | 201.98 | 198.00 | 198.55 | 198.55 | -0.07% | 232,600 |
| Nov 26, 2025 | 202.49 | 204.28 | 197.76 | 198.69 | 198.69 | -1.54% | 153,938 |
| Nov 25, 2025 | 200.32 | 202.61 | 199.65 | 201.80 | 201.80 | 0.74% | 284,533 |
| Nov 24, 2025 | 198.53 | 202.86 | 197.53 | 200.32 | 200.32 | 1.91% | 743,996 |
| Nov 21, 2025 | 194.17 | 198.23 | 192.51 | 196.56 | 196.56 | 0.43% | 255,458 |
| Nov 20, 2025 | 192.55 | 199.84 | 192.55 | 195.72 | 195.72 | -0.85% | 276,053 |
| Nov 19, 2025 | 191.42 | 197.54 | 191.16 | 197.39 | 197.39 | 1.22% | 228,694 |
| Nov 18, 2025 | 196.20 | 198.97 | 195.01 | 195.01 | 195.01 | -2.35% | 168,917 |
| Nov 17, 2025 | 200.95 | 200.95 | 197.10 | 199.70 | 199.70 | -0.64% | 285,578 |
| Nov 14, 2025 | 197.01 | 201.80 | 195.01 | 200.99 | 200.99 | 0.42% | 182,704 |
| Nov 13, 2025 | 205.00 | 206.34 | 199.65 | 200.15 | 200.15 | -2.01% | 402,071 |
| Nov 12, 2025 | 208.30 | 208.35 | 204.00 | 204.25 | 204.25 | -2.52% | 185,261 |
| Nov 11, 2025 | 206.74 | 210.67 | 205.92 | 209.52 | 209.52 | 0.18% | 177,277 |
| Nov 10, 2025 | 215.48 | 215.48 | 208.08 | 209.14 | 209.14 | -0.03% | 272,600 |
| Nov 7, 2025 | 203.49 | 214.76 | 203.26 | 209.20 | 209.20 | -0.95% | 310,411 |
| Nov 6, 2025 | 216.15 | 216.15 | 211.06 | 211.21 | 211.21 | -0.92% | 157,802 |
| Nov 5, 2025 | 215.92 | 221.98 | 210.66 | 213.18 | 213.18 | 0.43% | 187,236 |
| Nov 4, 2025 | 218.10 | 218.10 | 211.49 | 212.26 | 212.26 | -1.46% | 122,662 |
| Nov 3, 2025 | 212.51 | 215.87 | 210.53 | 215.40 | 215.40 | 1.08% | 151,700 |
| Oct 31, 2025 | 216.79 | 216.79 | 213.09 | 213.09 | 213.09 | -0.33% | 175,826 |
| Oct 30, 2025 | 217.65 | 219.34 | 213.79 | 213.79 | 213.79 | -2.55% | 182,412 |
| Oct 29, 2025 | 221.29 | 222.03 | 217.75 | 219.38 | 219.38 | -1.45% | 142,069 |
| Oct 28, 2025 | 221.98 | 223.28 | 220.11 | 222.60 | 222.60 | 0.77% | 193,322 |
| Oct 27, 2025 | 223.00 | 223.12 | 219.75 | 220.90 | 220.90 | -0.60% | 90,352 |
| Oct 24, 2025 | 220.01 | 222.90 | 217.66 | 222.24 | 222.24 | 0.04% | 164,774 |
| Oct 23, 2025 | 220.67 | 223.47 | 219.07 | 222.16 | 222.16 | -1.49% | 158,507 |
| Oct 22, 2025 | 222.47 | 225.71 | 222.02 | 225.51 | 225.51 | -0.22% | 187,161 |
| Oct 21, 2025 | 221.85 | 226.00 | 221.27 | 226.00 | 226.00 | 3.35% | 133,063 |
| Oct 20, 2025 | 214.44 | 218.78 | 213.09 | 218.68 | 218.68 | 1.21% | 159,335 |
| Oct 17, 2025 | 215.34 | 218.24 | 215.05 | 216.07 | 216.07 | -0.57% | 105,244 |
| 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 | -1.23% | 79,374 |
| 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 |