Australia markets closed

REA Group Limited (REA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
126.67+1.54 (+1.23%)
At close: 04:10PM AEDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023128.40128.50125.58126.67126.67176,679
03 Feb 2023128.40128.50125.58126.67126.67177,383
02 Feb 2023125.30125.86123.37125.13125.13236,812
01 Feb 2023126.75126.75120.67121.53121.53213,746
31 Jan 2023125.81126.14124.48125.62125.62279,528
30 Jan 2023125.98128.13125.98127.41127.41167,835
27 Jan 2023123.92124.60122.78123.89123.89381,067
25 Jan 2023122.57123.71120.76122.88122.88152,047
24 Jan 2023123.99124.67122.16122.65122.65111,258
23 Jan 2023123.50123.96122.73123.14123.1479,480
20 Jan 2023123.00123.00121.25122.43122.43129,212
19 Jan 2023123.55124.11122.59123.57123.57124,468
18 Jan 2023124.20125.63123.52123.58123.5896,866
17 Jan 2023124.36124.54123.20123.47123.47139,823
16 Jan 2023121.52125.44121.25123.50123.50233,838
13 Jan 2023117.27120.39117.26120.05120.05202,561
12 Jan 2023117.53117.82115.48115.93115.93145,681
11 Jan 2023112.90115.50112.33115.50115.50100,821
10 Jan 2023110.54113.20109.80112.83112.83137,020
09 Jan 2023111.00111.72110.00111.28111.28123,877
06 Jan 2023109.78110.57108.90109.75109.7586,429
05 Jan 2023112.11112.80110.31110.70110.70100,397
04 Jan 2023109.99111.65109.62110.92110.92109,370
03 Jan 2023112.80113.46108.30108.61108.61118,344
30 Dec 2022110.60111.21110.01110.80110.80131,949
29 Dec 2022109.30109.30108.19108.93108.9379,527
28 Dec 2022109.11110.71108.60109.30109.30138,854
23 Dec 2022111.55111.91110.03110.62110.62105,132
22 Dec 2022111.29115.08111.05113.61113.61180,467
21 Dec 2022110.00113.15108.92111.07111.07348,944
20 Dec 2022107.63112.22107.39108.90108.90368,086
19 Dec 2022118.84119.45118.02118.02118.0270,071
16 Dec 2022118.65120.33117.24119.21119.21157,543
15 Dec 2022118.52120.97118.22120.50120.50220,126
14 Dec 2022123.63123.63120.97120.97120.97199,129
13 Dec 2022122.40122.75120.62121.52121.52126,777
12 Dec 2022122.44122.44120.79121.71121.71110,003
09 Dec 2022122.25122.47120.32121.22121.2283,577
08 Dec 2022121.69121.88120.31121.03121.03152,680
07 Dec 2022123.48124.56120.33122.25122.25207,341
06 Dec 2022126.40127.08124.84125.48125.48127,711
05 Dec 2022127.50128.29126.40127.97127.9794,022
02 Dec 2022126.25127.37125.76127.13127.13113,020
01 Dec 2022130.53131.70126.12126.23126.23135,848
30 Nov 2022122.02123.31120.91123.31123.31356,107
29 Nov 2022123.92124.36122.16122.75122.75127,297
28 Nov 2022121.39124.03120.41123.35123.35137,501
25 Nov 2022121.66123.17120.00121.12121.1296,408
24 Nov 2022120.00122.57117.79121.65121.65143,822
23 Nov 2022120.01120.44117.79118.25118.25126,920
22 Nov 2022121.21121.21119.73119.73119.73119,380
21 Nov 2022122.12122.12120.09120.27120.27129,651
18 Nov 2022122.04122.47121.18121.43121.43164,726
17 Nov 2022122.01123.90121.78122.04122.04138,401
16 Nov 2022122.32122.71119.81121.69121.69222,360
15 Nov 2022122.84123.93121.00122.42122.42238,824
14 Nov 2022122.00125.64121.07123.90123.90341,426
11 Nov 2022117.98122.22117.00121.70121.70398,122
10 Nov 2022112.85112.85110.57110.99110.99259,937
09 Nov 2022120.38120.39112.38114.11114.11263,320
08 Nov 2022119.30122.98118.26119.20119.20253,885
07 Nov 2022119.41121.87118.71119.09119.09150,518
04 Nov 2022117.00119.18116.17119.11119.11130,210
03 Nov 2022116.11118.28115.14117.95117.95155,963
02 Nov 2022121.79122.80120.16120.83120.83103,867
01 Nov 2022120.62121.76119.55121.15121.15153,137
31 Oct 2022122.15123.13120.39121.59121.59208,423
28 Oct 2022118.19119.56117.96118.13118.13130,799
27 Oct 2022119.34120.91118.54118.54118.54146,626
26 Oct 2022117.99119.45115.10118.97118.97134,444
25 Oct 2022117.92119.69117.03119.55119.55145,365
24 Oct 2022115.50119.25115.50117.94117.94170,273
21 Oct 2022114.26115.70113.27113.27113.27249,110
20 Oct 2022117.51117.62113.21114.86114.86279,932
19 Oct 2022117.75120.91117.75119.85119.85136,046
18 Oct 2022116.80119.17115.10117.93117.93230,523
17 Oct 2022112.78115.04112.50114.81114.81130,119
14 Oct 2022114.01116.05112.97114.61114.61268,209
13 Oct 2022113.33114.32111.88111.97111.97285,957
12 Oct 2022117.11117.42114.63114.63114.63285,921
11 Oct 2022117.50119.04116.95116.95116.95165,600
10 Oct 2022121.00121.60117.11117.83117.83176,465
07 Oct 2022124.87126.02123.76124.66124.66199,045
06 Oct 2022128.00129.60125.23125.99125.99222,258
05 Oct 2022123.86133.15123.57129.60129.60401,419
04 Oct 2022116.67120.61116.12120.61120.61177,197
03 Oct 2022115.72115.99113.23114.28114.28126,998
30 Sept 2022115.60116.31114.02114.85114.85245,761
29 Sept 2022117.17118.60116.89118.23118.23165,897
28 Sept 2022115.45116.29114.07115.36115.36147,436
27 Sept 2022117.35118.19115.03116.23116.23205,643
26 Sept 2022114.35120.19113.28119.15119.15190,285
23 Sept 2022117.51117.71114.65115.13115.13222,273
21 Sept 2022121.21121.99118.77119.76119.76141,167
20 Sept 2022124.39124.39122.53122.83122.83113,341
19 Sept 2022122.56123.14122.20122.89122.89102,491
16 Sept 2022122.71124.46122.65123.67123.67190,563
15 Sept 2022124.56125.77124.03124.13124.13133,223
14 Sept 2022123.91124.44121.10124.09124.09222,612
13 Sept 2022127.40128.05125.60126.76126.76112,826
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...