Australia markets closed

REA Group Limited (REA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
175.91-4.31 (-2.39%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024178.55179.45175.19175.91175.91121,510
24 Apr 2024183.67185.35180.22180.22180.22116,559
23 Apr 2024180.00181.67179.57181.67181.6796,906
22 Apr 2024178.14179.17176.81178.48178.4895,365
19 Apr 2024173.07176.71172.49175.97175.97106,238
18 Apr 2024174.93177.12174.93176.55176.5585,641
17 Apr 2024175.42177.81174.88176.30176.3080,182
16 Apr 2024176.43177.23174.20175.54175.5480,991
15 Apr 2024178.27178.80176.17177.92177.92208,819
12 Apr 2024180.01181.57178.65179.08179.08111,020
11 Apr 2024180.32181.78180.02181.71181.71187,211
10 Apr 2024183.00184.81182.92183.83183.83100,049
09 Apr 2024179.33182.18178.65182.08182.08102,196
08 Apr 2024180.00182.17178.27179.78179.7861,210
05 Apr 2024179.76181.63177.81178.01178.0195,109
04 Apr 2024180.54182.31179.01181.95181.9595,483
03 Apr 2024183.37183.38176.50178.54178.54151,533
02 Apr 2024185.01186.53184.35185.81185.81123,812
28 Mar 2024187.28187.48184.51185.47185.47157,281
27 Mar 2024186.69188.25185.76185.92185.92116,930
26 Mar 2024188.99189.59185.26186.01186.01175,102
25 Mar 2024187.00190.84186.25190.04190.04110,526
22 Mar 2024186.95187.10184.48185.75185.7589,307
21 Mar 2024187.26189.85184.94187.24187.24244,749
20 Mar 2024180.88185.26180.14184.73184.73208,980
19 Mar 2024178.93180.20177.46180.00180.00122,146
18 Mar 2024176.97179.18176.70177.86177.86202,956
15 Mar 2024178.39178.50174.95177.50177.50511,941
14 Mar 2024186.46186.73177.33179.33179.33221,521
13 Mar 2024185.19187.47184.80187.25187.25139,418
12 Mar 2024182.69184.53182.42184.04184.04106,826
11 Mar 2024186.04186.04181.43182.87182.87181,885
08 Mar 2024187.00188.10186.08187.62187.62112,896
07 Mar 2024186.64186.97181.38184.80184.80123,856
06 Mar 2024183.05184.58181.01184.32184.32126,031
05 Mar 2024188.00188.33183.25184.58184.58135,769
04 Mar 2024188.24190.00187.12188.36188.36130,348
04 Mar 20240.87 Dividend
01 Mar 2024192.00192.00188.43189.59188.72163,816
29 Feb 2024189.08194.11189.01194.11193.22245,080
28 Feb 2024190.55190.60186.63189.80188.93161,901
27 Feb 2024188.10190.12185.91190.12189.25132,277
26 Feb 2024188.92190.19186.78188.10187.24127,726
23 Feb 2024189.61190.88187.40187.44186.58131,776
22 Feb 2024189.32189.81187.31187.31186.45178,940
21 Feb 2024192.00194.81189.13190.98190.10154,158
20 Feb 2024187.90192.85186.98192.85191.97131,619
19 Feb 2024185.44188.28183.67188.28187.4289,018
16 Feb 2024185.01185.72182.92185.08184.23142,159
15 Feb 2024181.80183.50180.55183.50182.66164,825
14 Feb 2024182.46184.99180.35181.80180.97174,927
13 Feb 2024186.40187.25182.72183.33182.49140,926
12 Feb 2024186.88186.88186.88186.88186.02-
09 Feb 2024179.87186.88177.06186.88186.02251,014
08 Feb 2024177.50183.51176.17176.43175.62284,064
07 Feb 2024181.71184.96181.16184.13183.29193,156
06 Feb 2024184.00185.00180.72180.72179.89193,356
05 Feb 2024183.86184.86183.03183.58182.74127,044
02 Feb 2024183.60185.13182.71184.62183.77157,874
01 Feb 2024181.69182.70179.59182.70181.86171,045
31 Jan 2024184.97186.62181.16183.94183.10217,874
30 Jan 2024187.00188.45184.89186.62185.7699,301
29 Jan 2024185.05185.10182.99183.91183.0775,051
25 Jan 2024183.96184.15182.05184.15183.3096,772
24 Jan 2024183.43183.73180.44182.37181.5399,099
23 Jan 2024179.25182.54179.24182.51181.67128,557
22 Jan 2024178.96181.19177.90179.55178.73116,702
19 Jan 2024177.64177.81174.65177.25176.44110,732
18 Jan 2024177.51178.29173.85174.72173.92129,413
17 Jan 2024179.09179.45177.23179.15178.33120,034
16 Jan 2024180.25181.06178.21179.44178.62111,970
15 Jan 2024181.96183.52181.32181.94181.1114,852
12 Jan 2024180.37182.38179.61181.65180.8289,908
11 Jan 2024181.33182.00179.94180.72179.89114,724
10 Jan 2024178.50180.47177.93179.45178.6383,488
09 Jan 2024177.59178.73176.33178.54177.72108,270
08 Jan 2024177.43177.63174.62174.70173.90144,925
05 Jan 2024180.00181.12176.73177.63176.8155,296
04 Jan 2024178.18180.54176.54179.50178.68112,592
03 Jan 2024181.11182.75178.64179.23178.4193,628
02 Jan 2024184.00186.00183.10183.55182.7182,858
29 Dec 2023181.50181.53180.29181.15180.3278,477
28 Dec 2023181.98181.98179.50181.43180.6072,225
27 Dec 2023179.85181.23177.98179.48178.6667,308
22 Dec 2023176.31177.61176.27176.64175.8366,594
21 Dec 2023176.43177.76174.79175.78174.97165,435
20 Dec 2023177.80179.15175.37176.43175.62175,451
19 Dec 2023172.84176.49171.69175.46174.65190,079
18 Dec 2023169.10173.01169.10172.83172.0484,052
15 Dec 2023168.61169.72163.52169.05168.27411,616
14 Dec 2023168.80170.38166.64169.91169.13236,681
13 Dec 2023167.47167.72164.51165.03164.27167,971
12 Dec 2023163.56167.96163.06167.74166.97142,180
11 Dec 2023163.20164.04162.43163.55162.8084,244
08 Dec 2023161.34162.75159.55161.79161.05117,271
07 Dec 2023163.00165.89162.21163.43162.68165,430
06 Dec 2023159.17161.03157.60160.82160.08189,290
05 Dec 2023158.67159.86157.04158.80158.07183,985
04 Dec 2023157.19159.92156.69159.52158.79125,024
01 Dec 2023153.67156.17152.68155.84155.12148,629
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...