REA Group Limited (ASX:REA)
Australia · Delayed Price · Currency is AUD 211.21
-1.97 (-0.92%)
Nov 6, 2025, 4:10 PM AEST
REA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 216.15 | 216.15 | 213.60 | 214.20 | - | 0.48% | 34,578 |
| Nov 5, 2025 | 215.92 | 221.98 | 210.66 | 213.18 | 213.18 | 0.43% | 186,621 |
| 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 | -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% | 235,516 |
| 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 |