Skip to main content
logo
REA Group Limited (ASX:REA)
Australia flag Australia · Delayed Price · Currency is AUD
169.78
-7.46 (-4.21%)
Sep 1, 2026, 4:10 PM AEST

REA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 2026172.00173.75168.73169.78169.78-4.21%288,220
Aug 31, 2026175.45177.24174.26177.24177.240.52%489,164
Aug 28, 2026175.42178.96174.75176.32176.322.33%222,220
Aug 27, 2026176.00177.40172.07172.31172.31-1.83%200,838
Aug 26, 2026179.77179.77176.07177.25175.52-0.80%189,369
Aug 25, 2026177.37178.88174.96178.68176.941.52%144,342
Aug 24, 2026176.30177.39174.40176.00174.28-0.04%144,302
Aug 21, 2026178.40179.07175.57176.07174.35-1.49%195,985
Aug 20, 2026180.00180.81177.15178.74177.00-0.15%207,231
Aug 19, 2026180.90181.88178.06179.00177.250.21%223,699
Aug 18, 2026177.12180.82176.01178.62176.880.70%253,479
Aug 17, 2026178.80178.80175.80177.38175.650.21%156,646
Aug 14, 2026177.58178.16176.10177.00175.27-0.24%186,462
Aug 13, 2026179.25179.66175.72177.42175.69-1.05%300,927
Aug 12, 2026178.20180.56176.70179.31177.561.26%252,624
Aug 11, 2026175.75178.53174.10177.08175.350.99%232,468
Aug 10, 2026174.60177.55172.24175.34173.631.05%257,227
Aug 7, 2026171.94176.90170.01173.51171.820.86%530,615
Aug 6, 2026172.45176.39166.09172.03170.353.43%619,027
Aug 5, 2026168.00168.15164.97166.32164.701.69%230,671
Aug 4, 2026161.49163.56159.32163.56161.962.22%240,918
Aug 3, 2026159.04160.88158.93160.00158.44-0.44%145,035
Jul 31, 2026162.98163.92159.50160.71159.14-2.68%422,986
Jul 30, 2026169.30169.30165.14165.14163.53-1.10%258,908
Jul 29, 2026169.98169.98164.64166.97165.342.44%379,600
Jul 28, 2026158.25163.99156.33162.99161.404.35%425,260
Jul 27, 2026155.62157.57153.69156.19154.672.86%289,729
Jul 24, 2026154.17155.01150.48151.84150.36-3.66%333,116
Jul 23, 2026157.32159.09156.70157.61156.07-1.32%228,804
Jul 22, 2026160.37161.78158.66159.72158.16-2.65%188,032
Jul 21, 2026163.32164.07161.25164.07162.471.76%413,546
Jul 20, 2026162.31164.32159.47161.23159.660.23%429,384
Jul 17, 2026162.70164.12160.03160.86159.291.35%416,784
Jul 16, 2026149.40160.19148.75158.71157.166.61%486,498
Jul 15, 2026148.58149.70147.36148.87147.42-0.50%136,440
Jul 14, 2026150.40151.48148.91149.62148.16-0.07%169,165
Jul 13, 2026149.73150.40147.56149.72148.260.39%144,490
Jul 10, 2026148.36149.92147.85149.14147.680.53%187,348
Jul 9, 2026144.16149.10142.63148.35146.901.44%231,478
Jul 8, 2026147.54147.91144.52146.25144.82-0.70%344,910
Jul 7, 2026143.26148.10143.10147.28145.842.51%241,261
Jul 6, 2026140.95144.66140.87143.67142.271.24%147,035
Jul 3, 2026140.30141.91139.06141.91140.521.98%208,615
Jul 2, 2026140.60141.11138.10139.15137.79-0.01%345,059
Jul 1, 2026138.80140.56137.80139.17137.81-0.01%292,439
Jun 30, 2026137.04140.42137.04139.19137.830.40%395,987
Jun 29, 2026136.00138.64135.74138.63137.283.81%392,001
Jun 26, 2026131.19134.54131.07133.54132.24-0.25%353,671
Jun 25, 2026133.64135.17131.71133.88132.571.75%479,279
Jun 24, 2026133.30133.80131.44131.58130.300.05%620,995