Skip to main content
REA Group Limited (ASX:REA)
Australia flag Australia · Delayed Price · Currency is AUD
167.29
+0.93 (0.56%)
Apr 29, 2026, 12:39 PM AEST

REA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026165.99168.36164.16167.76-0.84%264,739
Apr 28, 2026168.56169.94165.91166.36166.36-1.85%261,040
Apr 27, 2026171.00172.00169.16169.50169.50-0.82%160,706
Apr 24, 2026170.72171.72165.67170.91170.91-1.46%284,172
Apr 23, 2026174.50177.56172.86173.45173.45-1.41%176,529
Apr 22, 2026176.44177.17174.21175.93175.93-0.29%173,233
Apr 21, 2026176.65177.50174.63176.44176.441.20%166,736
Apr 20, 2026172.91175.76172.89174.35174.35-0.17%194,438
Apr 17, 2026170.78174.71170.76174.65174.651.80%204,367
Apr 16, 2026168.30171.56166.00171.56171.566.01%326,181
Apr 15, 2026161.64162.78159.73161.83161.830.20%185,011
Apr 14, 2026162.00162.30157.52161.50161.503.50%237,112
Apr 13, 2026156.62158.27155.63156.04156.04-1.47%245,117
Apr 10, 2026155.00160.00155.00158.36158.36-0.58%260,170
Apr 9, 2026160.20164.62159.25159.28159.28-3.51%349,750
Apr 8, 2026160.97166.34160.81165.08165.084.22%310,445
Apr 7, 2026159.72161.30155.72158.40158.402.58%172,493
Apr 2, 2026161.58164.00152.69154.41154.41-3.66%305,919
Apr 1, 2026158.84161.72157.39160.27160.272.46%245,063
Mar 31, 2026154.99160.08152.30156.42156.423.59%256,421
Mar 30, 2026151.20152.20147.57151.00151.00-0.81%227,806
Mar 27, 2026152.69152.89150.05152.23152.23-0.90%189,050
Mar 26, 2026151.01156.32150.80153.62153.62-2.72%258,763
Mar 25, 2026153.36157.92152.26157.92157.922.69%293,533
Mar 24, 2026162.00163.44153.07153.78153.78-2.71%212,638
Mar 23, 2026157.00159.55153.05158.07158.070.74%366,062
Mar 20, 2026157.28160.57156.91156.91156.91-1.12%458,804
Mar 19, 2026159.80160.59157.48158.68158.68-2.25%259,910
Mar 18, 2026165.39167.93161.89162.34162.34-2.26%254,029
Mar 17, 2026169.24169.61165.38166.09166.09-1.28%287,885
Mar 16, 2026172.95174.83167.50168.24168.24-1.16%466,144
Mar 13, 2026165.40170.72164.98170.22170.221.36%272,472
Mar 12, 2026166.50169.46166.50167.93167.93-0.92%423,719
Mar 11, 2026168.11171.14167.80169.49169.49-0.98%479,592
Mar 10, 2026170.81172.63170.00171.16171.161.35%408,866
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