Skip to main content
logo
REA Group Limited (ASX:REA)
Australia flag Australia · Delayed Price · Currency is AUD
152.08
-0.22 (-0.14%)
Sep 24, 2026, 4:10 PM AEST

REA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2026150.77152.24148.62152.08152.08-0.14%218,396
Sep 23, 2026155.00157.00150.65152.30152.30-3.10%192,827
Sep 22, 2026156.05158.74155.90157.17157.171.40%119,472
Sep 21, 2026154.00155.75152.93155.00155.00-0.83%166,767
Sep 18, 2026159.18159.84155.15156.30156.30-1.83%436,797
Sep 17, 2026155.00159.71155.00159.22159.220.64%247,166
Sep 16, 2026156.65158.76155.16158.21158.210.62%226,212
Sep 15, 2026160.40162.14156.70157.23157.23-0.49%226,562
Sep 14, 2026156.53159.24155.00158.00158.002.32%214,823
Sep 11, 2026154.22154.80153.03154.42154.42-0.07%148,335
Sep 10, 2026152.64155.41152.00154.53154.53-0.53%200,932
Sep 9, 2026157.35158.25154.71155.36155.36-2.23%260,541
Sep 8, 2026163.32165.30158.10158.91158.91-2.60%236,783
Sep 7, 2026164.99166.18163.16163.16163.16-2.41%195,826
Sep 4, 2026166.09168.41164.98167.19167.192.34%187,074
Sep 3, 2026167.13168.82163.36163.36163.36-2.07%256,853
Sep 2, 2026164.11168.16163.49166.81166.81-1.75%298,473
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