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

REA Group Ltd (REA) Historical Prices

Compare
59 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2025
241.89
242.27
238.28
240.91
240.91
+0.06%
127,968
0.74
Jun 04, 2025
241.71
241.89
237.35
240.76
240.76
-0.15%
172,310
1.00
Jun 03, 2025
242.61
244.50
240.06
241.13
241.13
+0.35%
147,948
0.85
Jun 02, 2025
238.71
241.38
236.50
240.28
240.28
+0.24%
144,305
0.80
May 30, 2025
244.50
246.07
239.56
239.71
239.71
-2.68%
492,674
2.82
May 29, 2025
249.99
250.00
244.15
246.31
246.31
-0.23%
113,076
0.64
May 28, 2025
241.92
246.98
238.78
246.88
246.88
+1.94%
141,604
0.80
May 27, 2025
252.59
255.18
240.83
242.18
242.18
-3.49%
149,786
0.82
May 26, 2025
251.20
252.31
249.15
250.94
250.94
-0.55%
76,286
0.40
May 23, 2025
251.87
252.70
250.07
252.33
252.33
+0.46%
102,014
0.53
May 22, 2025
248.01
254.25
248.01
251.18
251.18
-0.29%
136,471
0.71
May 21, 2025
254.52
258.39
249.71
251.91
251.91
+0.36%
163,912
0.85
May 20, 2025
254.21
254.21
248.31
251.00
251.00
-0.50%
108,707
0.56
May 19, 2025
251.23
252.57
248.62
252.26
252.26
+1.71%
102,604
0.53
May 16, 2025
250.77
252.04
246.30
248.03
248.03
+0.20%
90,128
0.46
May 15, 2025
250.20
250.25
244.61
247.54
247.54
-0.18%
140,417
0.72
May 14, 2025
243.55
249.23
241.80
247.98
247.98
+1.70%
158,291
0.81
May 13, 2025
245.12
246.70
242.00
243.83
243.83
+0.97%
115,953
0.59
May 12, 2025
246.99
248.64
239.50
241.49
241.49
-1.42%
179,419
0.92
May 09, 2025
241.00
249.24
239.50
244.97
244.97
-2.04%
188,541
0.96
May 08, 2025
243.81
251.72
243.81
250.08
250.08
+0.88%
177,812
0.90
May 07, 2025
246.88
250.30
245.14
247.90
247.90
+0.68%
152,782
0.78
May 06, 2025
245.06
246.96
244.45
246.22
246.22
+1.13%
104,634
0.53
May 05, 2025
247.42
249.43
243.47
243.47
243.47
-1.77%
123,979
0.63
May 02, 2025
247.27
248.98
246.61
247.86
247.86
-0.52%
167,711
0.86
May 01, 2025
247.15
249.82
245.51
249.16
249.16
+0.37%
94,906
0.48
Apr 30, 2025
246.43
248.23
243.95
248.23
248.23
+0.79%
266,522
1.38
Apr 29, 2025
242.75
246.53
242.53
246.28
246.28
+1.45%
93,732
0.49
Apr 28, 2025
248.50
248.50
241.11
242.75
242.75
+1.18%
153,396
0.80
Apr 24, 2025
240.00
241.88
239.22
239.93
239.93
+0.44%
158,747
0.83
Apr 23, 2025
241.68
241.68
237.83
238.89
238.89
+0.61%
215,621
1.14
Apr 22, 2025
237.13
239.70
236.37
237.45
237.45
-1.06%
87,407
0.46
Apr 17, 2025
237.60
240.32
236.36
239.99
239.99
+0.94%
102,221
0.54
Apr 16, 2025
238.08
239.67
236.11
237.76
237.76
+0.84%
122,835
0.65
Apr 15, 2025
241.00
242.58
235.77
235.77
235.77
-1.81%
119,354
0.63
Apr 14, 2025
237.76
241.28
236.64
240.11
240.11
+1.28%
144,171
0.77
Apr 11, 2025
236.91
239.78
235.00
237.08
237.08
-1.33%
147,163
0.79
Apr 10, 2025
246.50
249.98
240.23
240.28
240.28
+3.72%
315,947
1.73
Apr 09, 2025
225.00
232.13
222.67
231.67
231.67
-0.16%
238,513
1.33
Apr 08, 2025
226.49
232.94
224.51
232.04
232.04
+4.56%
315,087
1.79
Apr 07, 2025
208.55
224.39
202.09
221.92
221.92
-0.74%
356,402
2.07
Apr 04, 2025
222.36
228.90
222.00
223.57
223.57
-1.24%
240,671
1.42
Apr 03, 2025
220.00
227.17
218.60
226.38
226.38
+0.90%
171,232
1.02
Apr 02, 2025
226.16
227.74
224.30
224.37
224.37
+0.11%
151,178
0.91
Apr 01, 2025
220.93
224.12
218.88
224.12
224.12
+2.08%
216,799
1.32
Mar 31, 2025
220.03
222.27
219.15
219.55
219.55
-3.26%
281,497
1.76
Mar 28, 2025
227.78
229.25
223.94
226.95
226.95
-1.10%
181,837
1.15
Mar 27, 2025
231.03
233.16
228.60
229.48
229.48
-2.56%
129,747
0.83
Mar 26, 2025
234.89
236.28
231.87
235.51
235.51
+1.23%
103,552
0.66
Mar 25, 2025
232.99
236.41
231.21
232.65
232.65
+0.98%
127,591
0.81
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