REA Group Limited (ASX:REA)
Australia · Delayed Price · Currency is AUD 156.90
0.00 (0.00%)
Oct 14, 2026, 4:10 PM AEST
REA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 155.63 | 157.09 | 153.08 | 156.90 | 156.90 | - | 212,799 |
| 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% | 167,157 |
| 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% | 218,396 |
| 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% | 436,797 |
| Sep 17, 2026 | 155.00 | 159.71 | 155.00 | 159.22 | 159.22 | 0.64% | 247,166 |
| 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% | 236,783 |
| Sep 7, 2026 | 164.99 | 166.18 | 163.16 | 163.16 | 163.16 | -2.41% | 195,826 |
| Sep 4, 2026 | 166.09 | 168.41 | 164.98 | 167.19 | 167.19 | 2.34% | 187,074 |
| 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% | 298,473 |
| 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% | 489,164 |
| Aug 28, 2026 | 175.42 | 178.96 | 174.75 | 176.32 | 176.32 | 2.33% | 222,220 |
| Aug 27, 2026 | 176.00 | 177.40 | 172.07 | 172.31 | 172.31 | -1.83% | 200,838 |
| Aug 26, 2026 | 179.77 | 179.77 | 176.07 | 177.25 | 175.52 | -0.80% | 189,369 |
| Aug 25, 2026 | 177.37 | 178.88 | 174.96 | 178.68 | 176.94 | 1.52% | 144,342 |
| Aug 24, 2026 | 176.30 | 177.39 | 174.40 | 176.00 | 174.28 | -0.04% | 144,302 |
| Aug 21, 2026 | 178.40 | 179.07 | 175.57 | 176.07 | 174.35 | -1.49% | 195,985 |
| Aug 20, 2026 | 180.00 | 180.81 | 177.15 | 178.74 | 177.00 | -0.15% | 207,231 |
| Aug 19, 2026 | 180.90 | 181.88 | 178.06 | 179.00 | 177.25 | 0.21% | 223,699 |
| Aug 18, 2026 | 177.12 | 180.82 | 176.01 | 178.62 | 176.88 | 0.70% | 253,479 |
| Aug 17, 2026 | 178.80 | 178.80 | 175.80 | 177.38 | 175.65 | 0.21% | 156,646 |
| Aug 14, 2026 | 177.58 | 178.16 | 176.10 | 177.00 | 175.27 | -0.24% | 186,462 |
| Aug 13, 2026 | 179.25 | 179.66 | 175.72 | 177.42 | 175.69 | -1.05% | 300,927 |
| Aug 12, 2026 | 178.20 | 180.56 | 176.70 | 179.31 | 177.56 | 1.26% | 252,624 |
| Aug 11, 2026 | 175.75 | 178.53 | 174.10 | 177.08 | 175.35 | 0.99% | 232,468 |
| Aug 10, 2026 | 174.60 | 177.55 | 172.24 | 175.34 | 173.63 | 1.05% | 257,227 |
| Aug 7, 2026 | 171.94 | 176.90 | 170.01 | 173.51 | 171.82 | 0.86% | 530,615 |
| Aug 6, 2026 | 172.45 | 176.39 | 166.09 | 172.03 | 170.35 | 3.43% | 619,027 |