REA Group Limited (ASX:REA)
Australia · Delayed Price · Currency is AUD 174.81
-5.20 (-2.89%)
Nov 6, 2026, 4:10 PM AEDT
REA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 174.35 | 180.37 | 171.53 | 174.81 | 174.81 | -2.89% | 371,369 |
| Nov 5, 2026 | 178.06 | 181.05 | 170.39 | 180.01 | 180.01 | 11.20% | 500,857 |
| Nov 4, 2026 | 167.16 | 168.37 | 159.81 | 161.88 | 161.88 | -2.58% | 294,069 |
| Nov 3, 2026 | 160.59 | 166.87 | 160.59 | 166.16 | 166.16 | 3.77% | 254,329 |
| Nov 2, 2026 | 161.60 | 162.88 | 156.35 | 160.13 | 160.13 | 0.41% | 310,869 |
| Oct 30, 2026 | 159.87 | 161.80 | 157.64 | 159.48 | 159.48 | 1.26% | 288,840 |
| Oct 29, 2026 | 157.80 | 159.92 | 156.61 | 157.49 | 157.49 | -0.42% | 331,229 |
| Oct 28, 2026 | 161.14 | 164.00 | 156.37 | 158.16 | 158.16 | -1.44% | 284,121 |
| Oct 27, 2026 | 164.35 | 164.35 | 158.69 | 160.47 | 160.47 | -3.28% | 295,284 |
| Oct 26, 2026 | 163.00 | 165.91 | 160.65 | 165.91 | 165.91 | 1.10% | 265,111 |
| Oct 23, 2026 | 168.00 | 169.08 | 163.85 | 164.11 | 164.11 | -1.17% | 315,178 |
| Oct 22, 2026 | 164.13 | 167.99 | 164.05 | 166.05 | 166.05 | 1.88% | 256,554 |
| Oct 21, 2026 | 161.77 | 162.99 | 159.01 | 162.99 | 162.99 | 2.73% | 429,516 |
| Oct 20, 2026 | 158.86 | 161.06 | 156.84 | 158.66 | 158.66 | -1.41% | 200,635 |
| Oct 19, 2026 | 160.43 | 161.97 | 159.73 | 160.93 | 160.93 | -0.30% | 201,747 |
| Oct 16, 2026 | 158.46 | 162.50 | 157.73 | 161.42 | 161.42 | 3.13% | 251,135 |
| Oct 15, 2026 | 155.14 | 157.74 | 154.55 | 156.52 | 156.52 | -0.24% | 289,345 |
| Oct 14, 2026 | 155.63 | 157.09 | 153.08 | 156.90 | 156.90 | - | 212,837 |
| Oct 13, 2026 | 154.26 | 157.97 | 152.89 | 156.90 | 156.90 | 1.59% | 161,456 |
| Oct 12, 2026 | 153.84 | 157.39 | 152.96 | 154.45 | 154.45 | -0.83% | 150,812 |
| Oct 9, 2026 | 153.75 | 156.06 | 152.72 | 155.75 | 155.75 | 2.24% | 249,862 |
| Oct 8, 2026 | 154.27 | 155.40 | 151.46 | 152.34 | 152.34 | -0.43% | 190,180 |
| Oct 7, 2026 | 154.50 | 154.85 | 152.23 | 153.00 | 153.00 | -1.29% | 244,938 |
| Oct 6, 2026 | 153.89 | 156.96 | 153.00 | 155.00 | 155.00 | 0.67% | 170,322 |
| Oct 5, 2026 | 154.56 | 155.12 | 152.95 | 153.97 | 153.97 | -0.37% | 71,342 |
| Oct 2, 2026 | 154.60 | 156.28 | 153.89 | 154.54 | 154.54 | 0.27% | 132,925 |
| Oct 1, 2026 | 156.00 | 159.20 | 154.05 | 154.12 | 154.12 | -2.15% | 204,087 |
| Sep 30, 2026 | 151.58 | 158.61 | 148.98 | 157.50 | 157.50 | 5.85% | 380,026 |
| Sep 29, 2026 | 148.73 | 149.24 | 146.88 | 148.80 | 148.80 | 0.18% | 148,422 |
| Sep 28, 2026 | 146.31 | 148.74 | 145.45 | 148.53 | 148.53 | 0.59% | 136,410 |
| Sep 25, 2026 | 149.25 | 149.74 | 147.05 | 147.66 | 147.66 | -2.91% | 263,703 |
| Sep 24, 2026 | 150.77 | 152.24 | 148.62 | 152.08 | 152.08 | -0.14% | 233,547 |
| Sep 23, 2026 | 155.00 | 157.00 | 150.65 | 152.30 | 152.30 | -3.10% | 192,827 |
| Sep 22, 2026 | 156.05 | 158.74 | 155.90 | 157.17 | 157.17 | 1.40% | 119,472 |
| Sep 21, 2026 | 154.00 | 155.75 | 152.93 | 155.00 | 155.00 | -0.83% | 166,767 |
| Sep 18, 2026 | 159.18 | 159.84 | 155.15 | 156.30 | 156.30 | -1.83% | 446,315 |
| Sep 17, 2026 | 155.00 | 159.71 | 155.00 | 159.22 | 159.22 | 0.64% | 248,223 |
| Sep 16, 2026 | 156.65 | 158.76 | 155.16 | 158.21 | 158.21 | 0.62% | 226,212 |
| Sep 15, 2026 | 160.40 | 162.14 | 156.70 | 157.23 | 157.23 | -0.49% | 226,562 |
| Sep 14, 2026 | 156.53 | 159.24 | 155.00 | 158.00 | 158.00 | 2.32% | 214,823 |
| Sep 11, 2026 | 154.22 | 154.80 | 153.03 | 154.42 | 154.42 | -0.07% | 148,335 |
| Sep 10, 2026 | 152.64 | 155.41 | 152.00 | 154.53 | 154.53 | -0.53% | 200,932 |
| Sep 9, 2026 | 157.35 | 158.25 | 154.71 | 155.36 | 155.36 | -2.23% | 260,541 |
| Sep 8, 2026 | 163.32 | 165.30 | 158.10 | 158.91 | 158.91 | -2.60% | 236,867 |
| Sep 7, 2026 | 164.99 | 166.18 | 163.16 | 163.16 | 163.16 | -2.41% | 200,290 |
| Sep 4, 2026 | 166.09 | 168.41 | 164.98 | 167.19 | 167.19 | 2.34% | 187,771 |
| Sep 3, 2026 | 167.13 | 168.82 | 163.36 | 163.36 | 163.36 | -2.07% | 256,853 |
| Sep 2, 2026 | 164.11 | 168.16 | 163.49 | 166.81 | 166.81 | -1.75% | 299,213 |
| Sep 1, 2026 | 172.00 | 173.75 | 168.73 | 169.78 | 169.78 | -4.21% | 288,220 |
| Aug 31, 2026 | 175.45 | 177.24 | 174.26 | 177.24 | 177.24 | 0.52% | 556,777 |