tiprankstipranks
Trending News
More News >
REA Group Ltd (AU:REA)
ASX:REA
Australian Market
Advertisement

REA Group Ltd (REA) Historical Prices

Compare
73 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 07, 2025
231.35
231.35
223.38
223.89
223.89
-2.13%
155,008
0.89
Oct 06, 2025
232.40
232.90
226.65
228.76
228.76
-1.23%
79,374
0.45
Oct 03, 2025
229.00
232.49
226.54
231.62
231.62
+2.95%
174,275
0.98
Oct 02, 2025
233.48
233.48
224.28
224.99
224.99
-1.90%
235,516
1.35
Oct 01, 2025
228.90
231.41
227.81
229.35
229.35
-0.74%
141,406
0.81
Sep 30, 2025
230.70
233.20
230.09
231.06
231.06
+0.06%
153,889
0.88
Sep 29, 2025
231.82
233.50
230.93
230.93
230.93
-0.15%
125,112
0.72
Sep 26, 2025
229.19
232.09
228.47
231.27
231.27
+1.04%
158,541
0.91
Sep 25, 2025
228.02
229.43
226.78
228.90
228.90
+0.06%
248,694
1.44
Sep 24, 2025
230.36
231.35
228.13
228.77
228.77
-1.38%
124,122
0.71
Sep 23, 2025
231.16
234.43
231.12
231.97
231.97
-0.20%
138,635
0.79
Sep 22, 2025
233.20
233.53
230.05
232.44
232.44
+1.16%
130,224
0.74
Sep 19, 2025
233.08
233.84
229.78
229.78
229.78
-0.85%
367,272
2.14
Sep 18, 2025
231.29
233.34
227.36
231.75
231.75
-0.08%
214,075
1.26
Sep 17, 2025
226.58
231.93
226.00
231.93
231.93
+1.59%
262,853
1.52
Sep 16, 2025
229.54
229.54
226.58
228.31
228.31
-0.50%
107,393
0.62
Sep 15, 2025
227.00
229.48
226.54
229.45
229.45
+1.04%
266,435
1.56
Sep 12, 2025
233.00
236.95
226.77
227.09
227.09
-2.25%
245,666
1.45
Sep 11, 2025
235.06
236.30
232.07
232.32
232.32
-1.17%
129,037
0.76
Sep 10, 2025
234.48
239.67
234.24
235.07
235.07
-0.27%
251,617
1.50
Sep 09, 2025
238.19
240.89
235.26
235.71
235.71
-1.03%
140,871
0.84
Sep 08, 2025
240.00
241.62
237.51
238.16
238.16
-1.43%
110,861
0.65
Sep 05, 2025
241.44
242.81
239.18
241.62
241.62
+1.16%
165,110
0.97
Sep 04, 2025
240.98
242.04
235.00
238.85
238.85
+0.16%
314,381
1.85
Sep 03, 2025
238.81
240.77
236.96
238.48
238.48
-1.60%
189,824
1.13
Sep 02, 2025
243.70
247.49
241.39
242.36
242.36
-0.35%
128,125
0.76
Sep 01, 2025
249.04
252.96
242.71
243.21
243.21
-3.12%
139,935
0.83
Aug 29, 2025
252.01
253.66
249.03
251.03
251.03
-0.72%
157,056
0.93
Aug 28, 2025
254.97
257.50
249.43
252.84
252.84
+0.23%
128,740
0.74
Aug 27, 2025
253.68
257.41
249.72
253.63
252.25
-1.12%
124,268
0.71
Aug 26, 2025
260.12
261.63
253.87
257.91
256.51
-0.40%
223,736
1.29
Aug 25, 2025
265.40
265.62
259.91
260.35
258.93
-0.53%
184,225
1.07
Aug 22, 2025
263.51
264.82
261.48
263.16
261.73
+0.95%
116,747
0.68
Aug 21, 2025
261.97
263.70
259.86
262.12
260.69
+1.19%
247,873
1.46
Aug 20, 2025
262.87
265.98
259.53
260.45
259.03
+0.24%
129,365
0.76
Aug 19, 2025
259.88
261.99
257.86
261.24
259.82
+0.48%
196,670
1.16
Aug 18, 2025
253.50
262.78
252.21
261.42
260.00
+5.02%
209,196
1.25
Aug 15, 2025
248.59
253.23
248.59
250.28
248.92
+0.77%
131,163
0.78
Aug 14, 2025
248.50
249.78
246.84
249.72
248.36
+1.02%
153,205
0.92
Aug 13, 2025
247.20
249.48
245.00
248.55
247.20
+1.08%
171,507
1.03
Aug 12, 2025
247.92
248.28
244.19
247.23
245.88
+0.08%
252,018
1.53
Aug 11, 2025
245.83
249.06
244.19
248.39
247.04
+1.58%
154,007
0.94
Aug 08, 2025
246.41
251.57
241.71
245.86
244.52
-0.52%
239,772
1.47
Aug 07, 2025
242.86
253.49
241.20
248.51
247.16
-1.82%
344,816
2.15
Aug 06, 2025
246.67
261.05
246.54
254.50
253.12
+7.53%
350,721
2.22
Aug 05, 2025
239.60
240.82
235.34
237.98
236.69
+1.67%
173,876
1.10
Aug 04, 2025
237.16
238.98
234.48
235.36
234.08
+1.68%
141,584
0.90
Aug 01, 2025
239.14
239.80
232.30
232.74
231.47
-2.28%
128,239
0.82
Jul 31, 2025
236.58
239.48
236.05
239.48
238.18
+2.13%
127,510
0.81
Jul 30, 2025
237.83
238.18
234.50
235.77
234.49
-0.34%
114,382
0.73
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis