Skip to main content
REA Group Limited (ASX:REA)
Australia flag Australia · Delayed Price · Currency is AUD
168.88
-5.13 (-2.95%)
At close: Mar 9, 2026

REA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026174.00174.00167.00168.88168.88-2.95%604,034
Mar 6, 2026164.85174.76162.11174.01174.014.89%383,221
Mar 5, 2026166.00169.48165.53165.90165.901.00%328,595
Mar 4, 2026165.02165.02161.74164.25164.251.65%376,693
Mar 3, 2026165.30166.41159.77161.58161.58-2.55%219,584
Mar 2, 2026164.78165.80160.88165.80164.56-0.35%189,941
Feb 27, 2026163.80168.85162.86166.39165.153.63%570,602
Feb 26, 2026160.81161.75156.08160.56159.363.13%339,093
Feb 25, 2026155.01158.19152.73155.68154.521.82%429,914
Feb 24, 2026158.74160.47152.35152.90151.76-3.85%315,555
Feb 23, 2026159.00161.13158.15159.02157.83-1.84%399,275
Feb 20, 2026162.25162.88159.09162.00160.79-0.63%259,778
Feb 19, 2026165.52165.52161.43163.02161.80-0.43%184,739
Feb 18, 2026162.00165.23161.41163.73162.510.81%196,780
Feb 17, 2026162.96163.80160.61162.42161.21-0.19%146,789
Feb 16, 2026158.70164.88158.66162.73161.512.94%178,717
Feb 13, 2026163.00167.09157.74158.09156.91-5.43%475,675
Feb 12, 2026165.27169.84163.49167.17165.92-3.29%469,284
Feb 11, 2026175.00176.82170.01172.85171.56-1.16%326,097
Feb 10, 2026170.00174.87167.20174.87173.564.64%330,574
Feb 9, 2026174.47176.84166.98167.12165.87-0.58%489,705
Feb 6, 2026150.01172.80150.01168.10166.84-7.83%1,036,257
Feb 5, 2026180.45184.28179.51182.39181.032.61%644,751
Feb 4, 2026186.00186.96176.00177.75176.42-7.23%585,529
Feb 3, 2026191.47193.18190.28191.60190.172.15%355,391
Feb 2, 2026192.92192.92186.48187.57186.17-1.15%294,380
Jan 30, 2026192.50192.60188.33189.75188.330.40%281,019
Jan 29, 2026190.59190.59187.06189.00187.59-0.92%315,637
Jan 28, 2026194.15196.79189.40190.76189.33-2.58%378,007
Jan 27, 2026194.00197.05191.22195.82194.364.64%422,184
Jan 23, 2026186.16190.81185.54187.13185.730.66%179,769
Jan 22, 2026182.93185.90181.88185.90184.512.36%244,459
Jan 21, 2026185.96186.53179.23181.61180.25-2.44%206,550
Jan 20, 2026183.33187.24183.33186.16184.770.53%153,986
Jan 19, 2026188.00188.31184.84185.18183.80-1.76%209,748
Jan 16, 2026189.00190.58188.05188.50187.09-0.20%231,062
Jan 15, 2026189.37192.00187.42188.87187.460.20%254,052
Jan 14, 2026188.25190.50187.02188.50187.090.22%163,765
Jan 13, 2026189.70190.50187.35188.08186.670.98%208,712
Jan 12, 2026189.70189.70185.86186.25184.86-0.13%198,600
Jan 9, 2026185.75190.80185.57186.49185.101.85%260,531
Jan 8, 2026181.48183.47180.21183.11181.741.71%193,258
Jan 7, 2026180.00181.96178.52180.04178.69-0.17%145,939
Jan 6, 2026179.26181.97178.52180.35179.001.58%192,455
Jan 5, 2026184.00184.80177.55177.55176.22-3.91%165,280
Jan 2, 2026185.22185.70182.63184.78183.400.76%80,288
Dec 31, 2025181.45184.20181.45183.39182.02-0.43%142,934
Dec 30, 2025185.79185.82183.26184.19182.810.15%92,614
Dec 29, 2025185.00186.84183.61183.91182.53-0.24%107,450
Dec 24, 2025186.70187.73182.90184.35182.97-1.29%77,071
Dec 23, 2025185.11187.57183.79186.75185.351.37%140,805
Dec 22, 2025185.31185.67182.90184.22182.841.17%215,689
Dec 19, 2025191.00191.00181.92182.09180.73-1.80%360,536
Dec 18, 2025183.50186.10182.24185.43184.041.08%232,161
Dec 17, 2025187.95188.60181.05183.45182.08-1.26%373,766
Dec 16, 2025179.92185.80179.00185.80184.41-1.73%353,089
Dec 15, 2025189.03191.30187.95189.08187.670.53%199,278
Dec 12, 2025191.71191.71187.67188.09186.680.05%139,120
Dec 11, 2025194.99194.99187.84188.00186.59-1.38%152,283
Dec 10, 2025193.14193.42188.62190.64189.21-0.61%206,128
Dec 9, 2025194.00195.18191.81191.81190.38-1.07%221,230
Dec 8, 2025192.56195.96190.25193.88192.431.91%240,445
Dec 5, 2025192.98193.71189.14190.25188.83-0.82%171,303
Dec 4, 2025189.56193.17189.45191.82190.390.89%258,423
Dec 3, 2025191.00192.33189.60190.13188.71-0.20%230,604
Dec 2, 2025194.00195.56190.13190.51189.09-1.94%201,523
Dec 1, 2025196.45198.19193.41194.28192.83-0.83%223,984
Nov 28, 2025199.99200.43195.91195.91194.44-1.33%133,509
Nov 27, 2025198.00201.98198.00198.55197.07-0.07%232,600
Nov 26, 2025202.49204.28197.76198.69197.20-1.54%153,938
Nov 25, 2025200.32202.61199.65201.80200.290.74%284,533
Nov 24, 2025198.53202.86197.53200.32198.821.91%743,996
Nov 21, 2025194.17198.23192.51196.56195.090.43%255,458
Nov 20, 2025192.55199.84192.55195.72194.26-0.85%276,053
Nov 19, 2025191.42197.54191.16197.39195.911.22%228,694
Nov 18, 2025196.20198.97195.01195.01193.55-2.35%168,917
Nov 17, 2025200.95200.95197.10199.70198.21-0.64%285,578
Nov 14, 2025197.01201.80195.01200.99199.490.42%182,704
Nov 13, 2025205.00206.34199.65200.15198.65-2.01%402,071
Nov 12, 2025208.30208.35204.00204.25202.72-2.52%185,261
Nov 11, 2025206.74210.67205.92209.52207.950.18%177,277
Nov 10, 2025215.48215.48208.08209.14207.58-0.03%272,600
Nov 7, 2025203.49214.76203.26209.20207.64-0.95%310,411
Nov 6, 2025216.15216.15211.06211.21209.63-0.92%157,802
Nov 5, 2025215.92221.98210.66213.18211.590.43%187,236
Nov 4, 2025218.10218.10211.49212.26210.67-1.46%122,662
Nov 3, 2025212.51215.87210.53215.40213.791.08%151,700
Oct 31, 2025216.79216.79213.09213.09211.50-0.33%175,826
Oct 30, 2025217.65219.34213.79213.79212.19-2.55%182,412
Oct 29, 2025221.29222.03217.75219.38217.74-1.45%142,069
Oct 28, 2025221.98223.28220.11222.60220.940.77%193,322
Oct 27, 2025223.00223.12219.75220.90219.25-0.60%90,352
Oct 24, 2025220.01222.90217.66222.24220.580.04%164,774
Oct 23, 2025220.67223.47219.07222.16220.50-1.49%158,507
Oct 22, 2025222.47225.71222.02225.51223.82-0.22%187,161
Oct 21, 2025221.85226.00221.27226.00224.313.35%133,063
Oct 20, 2025214.44218.78213.09218.68217.041.21%159,335
Oct 17, 2025215.34218.24215.05216.07214.45-0.57%105,244
Oct 16, 2025221.14222.96216.15217.30215.67-1.40%164,130
Oct 15, 2025220.72222.74219.47220.38218.730.10%154,601