REA Group Limited (REA.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 192.84 | 196.04 | 192.77 | 195.69 | 195.69 | 9,799 |
| 20 June 2024 | 192.54 | 192.62 | 190.29 | 190.73 | 190.73 | 4,630 |
| 19 June 2024 | 193.29 | 193.29 | 189.84 | 192.24 | 192.24 | 10,020 |
| 18 June 2024 | 192.90 | 194.33 | 192.53 | 192.96 | 192.96 | 20,533 |
| 17 June 2024 | 191.96 | 192.69 | 190.42 | 191.21 | 191.21 | 6,665 |
| 14 June 2024 | 190.75 | 192.99 | 190.09 | 192.14 | 192.14 | 4,941 |
| 13 June 2024 | 189.88 | 193.00 | 189.88 | 191.76 | 191.76 | 19,609 |
| 12 June 2024 | 188.17 | 188.17 | 185.45 | 186.36 | 186.36 | 11,786 |
| 11 June 2024 | 186.29 | 187.70 | 184.00 | 187.37 | 187.37 | 11,021 |
| 07 June 2024 | 188.88 | 189.33 | 186.77 | 188.69 | 188.69 | 12,240 |
| 06 June 2024 | 187.67 | 189.19 | 186.67 | 188.04 | 188.04 | 81,119 |
| 05 June 2024 | 182.83 | 187.74 | 182.75 | 186.15 | 186.15 | 14,758 |
| 04 June 2024 | 184.41 | 184.99 | 181.75 | 182.80 | 182.80 | 10,500 |
| 03 June 2024 | 186.81 | 186.81 | 182.81 | 183.71 | 183.71 | 15,475 |
| 31 May 2024 | 187.63 | 188.31 | 185.32 | 186.49 | 186.49 | 110,527 |
| 30 May 2024 | 183.44 | 187.44 | 182.78 | 187.24 | 187.24 | 7,567 |
| 29 May 2024 | 184.16 | 185.72 | 183.48 | 184.65 | 184.65 | 5,346 |
| 28 May 2024 | 186.74 | 186.76 | 184.92 | 184.93 | 184.93 | 34,584 |
| 27 May 2024 | 186.18 | 187.00 | 185.46 | 186.49 | 186.49 | 10,554 |
| 24 May 2024 | 185.24 | 186.69 | 184.48 | 185.25 | 185.25 | 6,389 |
| 23 May 2024 | 187.92 | 189.55 | 187.74 | 189.04 | 189.04 | 12,622 |
| 22 May 2024 | 189.99 | 190.66 | 186.85 | 189.18 | 189.18 | 2,837 |
| 21 May 2024 | 187.92 | 190.56 | 187.76 | 188.89 | 188.89 | 5,949 |
| 20 May 2024 | 187.79 | 188.50 | 186.06 | 188.50 | 188.50 | 6,224 |
| 17 May 2024 | 190.68 | 191.05 | 188.21 | 188.55 | 188.55 | 8,464 |
| 16 May 2024 | 191.04 | 194.24 | 191.04 | 192.25 | 192.25 | 22,075 |
| 15 May 2024 | 185.24 | 188.45 | 184.89 | 188.45 | 188.45 | 5,895 |
| 14 May 2024 | 183.96 | 184.54 | 182.35 | 184.14 | 184.14 | 4,581 |
| 13 May 2024 | 187.92 | 189.85 | 184.20 | 184.60 | 184.60 | 6,666 |
| 10 May 2024 | 188.84 | 189.38 | 186.80 | 187.44 | 187.44 | 9,897 |
| 09 May 2024 | 190.55 | 191.51 | 184.69 | 185.32 | 185.32 | 12,909 |
| 08 May 2024 | 184.11 | 185.31 | 183.27 | 185.15 | 185.15 | 3,553 |
| 07 May 2024 | 181.95 | 184.68 | 181.95 | 184.17 | 184.17 | 9,337 |
| 06 May 2024 | 181.00 | 181.11 | 178.61 | 179.09 | 179.09 | 11,805 |
| 03 May 2024 | 178.91 | 181.49 | 178.51 | 180.70 | 180.70 | 15,519 |
| 02 May 2024 | 177.53 | 178.26 | 176.37 | 177.02 | 177.02 | 10,881 |
| 01 May 2024 | 177.35 | 178.22 | 176.00 | 177.52 | 177.52 | 11,482 |
| 30 Apr 2024 | 179.53 | 181.07 | 179.33 | 180.21 | 180.21 | 3,972 |
| 29 Apr 2024 | 178.87 | 181.41 | 178.87 | 180.32 | 180.32 | 4,636 |
| 26 Apr 2024 | 178.54 | 179.46 | 175.23 | 175.88 | 175.88 | 6,980 |
| 24 Apr 2024 | 180.22 | 185.31 | 180.22 | 180.22 | 180.22 | 134,800 |
| 23 Apr 2024 | 180.00 | 181.54 | 180.00 | 181.31 | 181.31 | 3,739 |
| 22 Apr 2024 | 178.62 | 178.62 | 176.84 | 178.57 | 178.57 | 3,932 |
| 19 Apr 2024 | 172.74 | 176.66 | 172.51 | 176.63 | 176.63 | 5,433 |
| 18 Apr 2024 | 175.21 | 177.09 | 175.21 | 176.35 | 176.35 | 5,526 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 176.52 | 177.19 | 174.20 | 176.01 | 176.01 | 3,778 |
| 15 Apr 2024 | 178.47 | 178.51 | 176.17 | 177.77 | 177.77 | 28,105 |
| 12 Apr 2024 | 180.05 | 181.42 | 178.67 | 179.32 | 179.32 | 24,369 |
| 11 Apr 2024 | 180.70 | 181.78 | 180.06 | 180.92 | 180.92 | 6,204 |
| 10 Apr 2024 | 183.07 | 184.79 | 182.64 | 183.84 | 183.84 | 16,250 |
| 09 Apr 2024 | 179.49 | 182.07 | 178.60 | 181.65 | 181.65 | 3,854 |
| 08 Apr 2024 | 180.93 | 182.10 | 180.04 | 180.43 | 180.43 | 1,123 |
| 05 Apr 2024 | 179.12 | 181.35 | 177.89 | 178.79 | 178.79 | 109,995 |
| 04 Apr 2024 | 179.66 | 182.30 | 179.62 | 181.84 | 181.84 | 11,836 |
| 03 Apr 2024 | 183.35 | 183.35 | 176.51 | 178.50 | 178.50 | 36,860 |
| 02 Apr 2024 | 184.76 | 186.49 | 184.76 | 185.88 | 185.88 | 8,181 |
| 28 Mar 2024 | 186.40 | 187.40 | 184.52 | 186.30 | 186.30 | 8,113 |
| 27 Mar 2024 | 186.77 | 188.24 | 185.76 | 186.40 | 186.40 | 12,141 |
| 26 Mar 2024 | 188.88 | 189.04 | 185.27 | 186.43 | 186.43 | 9,786 |
| 25 Mar 2024 | 186.99 | 190.71 | 186.50 | 190.71 | 190.71 | 5,985 |
| 22 Mar 2024 | 186.95 | 187.05 | 184.50 | 186.04 | 186.04 | 3,324 |
| 21 Mar 2024 | 186.21 | 189.82 | 184.98 | 188.05 | 188.05 | 17,973 |
| 20 Mar 2024 | 180.95 | 185.15 | 180.03 | 183.83 | 183.83 | 13,561 |
| 19 Mar 2024 | 177.93 | 180.18 | 177.45 | 179.95 | 179.95 | 5,369 |
| 18 Mar 2024 | 177.58 | 179.13 | 176.70 | 177.35 | 177.35 | 3,073 |
| 15 Mar 2024 | 177.98 | 178.48 | 175.01 | 176.98 | 176.98 | 146,293 |
| 14 Mar 2024 | 186.46 | 186.68 | 178.00 | 179.29 | 179.29 | 60,877 |
| 13 Mar 2024 | 185.10 | 187.42 | 185.08 | 186.90 | 186.90 | 22,455 |
| 12 Mar 2024 | 182.72 | 184.50 | 182.45 | 184.21 | 184.21 | 38,603 |
| 11 Mar 2024 | 185.99 | 185.99 | 181.48 | 182.19 | 182.19 | 8,851 |
| 08 Mar 2024 | 186.90 | 188.10 | 186.42 | 187.00 | 187.00 | 29,585 |
| 07 Mar 2024 | 186.41 | 187.01 | 181.37 | 183.99 | 183.99 | 10,984 |
| 06 Mar 2024 | 183.54 | 184.58 | 181.10 | 183.86 | 183.86 | 12,770 |
| 05 Mar 2024 | 187.99 | 187.99 | 183.81 | 184.69 | 184.69 | 10,459 |
| 04 Mar 2024 | 189.41 | 190.00 | 187.07 | 188.09 | 188.09 | 12,238 |
| 04 Mar 2024 | 0.87 Dividend | |||||
| 01 Mar 2024 | 191.78 | 191.83 | 188.44 | 189.31 | 188.44 | 12,847 |
| 29 Feb 2024 | 194.11 | 194.11 | 189.10 | 194.11 | 193.22 | 11,845 |
| 28 Feb 2024 | 190.40 | 190.40 | 186.70 | 189.53 | 188.66 | 11,940 |
| 27 Feb 2024 | 188.17 | 189.93 | 185.91 | 189.55 | 188.68 | 71,489 |
| 26 Feb 2024 | 189.13 | 190.18 | 186.88 | 187.31 | 186.45 | 10,159 |
| 23 Feb 2024 | 189.29 | 190.89 | 187.42 | 187.79 | 186.93 | 14,862 |
| 22 Feb 2024 | 189.28 | 189.87 | 187.41 | 188.10 | 187.24 | 11,325 |
| 21 Feb 2024 | 191.66 | 194.82 | 189.15 | 190.30 | 189.43 | 72,319 |
| 20 Feb 2024 | 188.12 | 192.83 | 186.96 | 192.55 | 191.67 | 7,473 |
| 19 Feb 2024 | 185.11 | 188.01 | 183.67 | 187.88 | 187.02 | 4,194 |
| 16 Feb 2024 | 184.73 | 185.69 | 183.07 | 184.63 | 183.78 | 34,609 |
| 15 Feb 2024 | 181.74 | 182.96 | 180.54 | 182.43 | 181.60 | 48,663 |
| 14 Feb 2024 | 182.29 | 182.95 | 180.35 | 181.38 | 180.55 | 40,990 |
| 13 Feb 2024 | 185.04 | 186.96 | 182.80 | 183.58 | 182.74 | 93,275 |
| 12 Feb 2024 | 184.27 | 188.24 | 182.10 | 186.65 | 185.80 | 10,857 |
| 09 Feb 2024 | 178.00 | 186.46 | 177.15 | 186.04 | 185.19 | 19,782 |
| 08 Feb 2024 | 177.74 | 183.33 | 176.21 | 177.00 | 176.19 | 60,337 |
| 07 Feb 2024 | 181.70 | 184.96 | 181.34 | 183.45 | 182.61 | 25,069 |
| 06 Feb 2024 | 184.73 | 184.73 | 180.90 | 181.07 | 180.24 | 119,717 |
| 05 Feb 2024 | 183.46 | 184.80 | 183.10 | 183.36 | 182.52 | 32,436 |
| 02 Feb 2024 | 183.26 | 185.13 | 182.82 | 184.04 | 183.19 | 12,894 |
| 01 Feb 2024 | 182.20 | 182.55 | 179.58 | 182.13 | 181.29 | 131,800 |
| 31 Jan 2024 | 184.04 | 185.16 | 181.22 | 184.12 | 183.27 | 17,307 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.