REA Group Ltd REA
ASX · Australia · Commercial Services
AUD 154.12-3.38 (-2.15%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 154.12 | -2.15% | AUD 156.00 | AUD 159.20 | AUD 154.05 | 204.09K |
| 2026-09-30 | AUD 157.50 | +5.85% | AUD 151.58 | AUD 158.61 | AUD 148.98 | 380.03K |
| 2026-09-29 | AUD 148.80 | +0.18% | AUD 148.73 | AUD 149.24 | AUD 146.88 | 148.42K |
| 2026-09-28 | AUD 148.53 | +0.59% | AUD 146.31 | AUD 148.74 | AUD 145.45 | 136.41K |
| 2026-09-25 | AUD 147.66 | -2.91% | AUD 149.25 | AUD 149.74 | AUD 147.04 | 263.70K |
| 2026-09-24 | AUD 152.08 | -0.14% | AUD 150.77 | AUD 152.24 | AUD 148.62 | 233.55K |
| 2026-09-23 | AUD 152.30 | -3.10% | AUD 155.00 | AUD 157.00 | AUD 150.65 | 192.83K |
| 2026-09-22 | AUD 157.17 | +1.40% | AUD 156.05 | AUD 158.74 | AUD 155.90 | 119.47K |
| 2026-09-21 | AUD 155.00 | -0.83% | AUD 154.00 | AUD 155.75 | AUD 152.93 | 166.77K |
| 2026-09-18 | AUD 156.30 | -1.83% | AUD 159.18 | AUD 159.84 | AUD 155.15 | 446.32K |
| 2026-09-17 | AUD 159.22 | +0.64% | AUD 155.00 | AUD 159.71 | AUD 155.00 | 248.22K |
| 2026-09-16 | AUD 158.21 | +0.62% | AUD 156.65 | AUD 158.76 | AUD 155.16 | 226.21K |
| 2026-09-15 | AUD 157.23 | -0.49% | AUD 160.40 | AUD 162.14 | AUD 156.70 | 226.56K |
| 2026-09-14 | AUD 158.00 | +2.32% | AUD 156.53 | AUD 159.24 | AUD 155.00 | 214.82K |
| 2026-09-11 | AUD 154.42 | -0.07% | AUD 154.22 | AUD 154.80 | AUD 153.03 | 148.34K |
| 2026-09-10 | AUD 154.53 | -0.53% | AUD 152.64 | AUD 155.41 | AUD 152.00 | 200.93K |
| 2026-09-09 | AUD 155.36 | -2.23% | AUD 157.35 | AUD 158.25 | AUD 154.71 | 260.54K |
| 2026-09-08 | AUD 158.91 | -2.60% | AUD 163.32 | AUD 165.30 | AUD 158.10 | 236.87K |
| 2026-09-07 | AUD 163.16 | -2.41% | AUD 164.99 | AUD 166.18 | AUD 163.16 | 200.29K |
| 2026-09-04 | AUD 167.19 | +2.34% | AUD 166.09 | AUD 168.41 | AUD 164.98 | 187.77K |
| 2026-09-03 | AUD 163.36 | -2.07% | AUD 167.13 | AUD 168.82 | AUD 163.36 | 256.85K |
| 2026-09-02 | AUD 166.81 | -1.75% | AUD 164.11 | AUD 168.16 | AUD 163.49 | 299.21K |
| 2026-09-01 | AUD 169.78 | -4.21% | AUD 172.00 | AUD 173.75 | AUD 168.73 | 288.22K |
| 2026-08-31 | AUD 177.24 | +0.52% | AUD 175.45 | AUD 177.24 | AUD 174.26 | 556.78K |
| 2026-08-28 | AUD 176.32 | +2.33% | AUD 175.42 | AUD 178.96 | AUD 174.75 | 222.22K |
| 2026-08-27 | AUD 172.31 | -2.79% | AUD 176.00 | AUD 177.40 | AUD 172.07 | 200.84K |
| 2026-08-26 | AUD 177.25 | -0.80% | AUD 179.77 | AUD 179.77 | AUD 176.07 | 189.37K |
| 2026-08-25 | AUD 178.68 | +1.52% | AUD 177.37 | AUD 178.88 | AUD 174.96 | 144.34K |
| 2026-08-24 | AUD 176.00 | -0.04% | AUD 176.30 | AUD 177.39 | AUD 174.40 | 144.30K |
| 2026-08-21 | AUD 176.07 | -1.49% | AUD 178.40 | AUD 179.07 | AUD 175.57 | 195.99K |
| 2026-08-20 | AUD 178.74 | -0.15% | AUD 180.00 | AUD 180.81 | AUD 177.15 | 207.23K |
| 2026-08-19 | AUD 179.00 | +0.21% | AUD 180.90 | AUD 181.88 | AUD 178.06 | 223.70K |
| 2026-08-18 | AUD 178.62 | +0.70% | AUD 177.12 | AUD 180.82 | AUD 176.01 | 253.48K |
| 2026-08-17 | AUD 177.38 | +0.21% | AUD 178.80 | AUD 178.80 | AUD 175.80 | 156.65K |
| 2026-08-14 | AUD 177.00 | -0.24% | AUD 177.58 | AUD 178.16 | AUD 176.10 | 186.46K |
| 2026-08-13 | AUD 177.42 | -1.05% | AUD 179.25 | AUD 179.66 | AUD 175.72 | 300.93K |
| 2026-08-12 | AUD 179.31 | +1.26% | AUD 178.20 | AUD 180.56 | AUD 176.70 | 252.62K |
| 2026-08-11 | AUD 177.08 | +0.99% | AUD 175.75 | AUD 178.53 | AUD 174.10 | 232.47K |
| 2026-08-10 | AUD 175.34 | +1.05% | AUD 174.60 | AUD 177.55 | AUD 172.24 | 257.23K |
| 2026-08-07 | AUD 173.51 | +0.86% | AUD 171.94 | AUD 176.90 | AUD 170.01 | 530.62K |
| 2026-08-06 | AUD 172.03 | +3.43% | AUD 172.45 | AUD 176.38 | AUD 166.09 | 619.03K |
| 2026-08-05 | AUD 166.32 | +1.69% | AUD 168.00 | AUD 168.15 | AUD 164.97 | 230.67K |
| 2026-08-04 | AUD 163.56 | +2.22% | AUD 161.49 | AUD 163.56 | AUD 159.32 | 240.92K |
| 2026-08-03 | AUD 160.00 | -0.44% | AUD 159.04 | AUD 160.88 | AUD 158.93 | 145.04K |
| 2026-07-31 | AUD 160.71 | -2.68% | AUD 162.98 | AUD 163.92 | AUD 159.50 | 422.99K |
| 2026-07-30 | AUD 165.14 | -1.10% | AUD 169.30 | AUD 169.30 | AUD 165.14 | 258.91K |
| 2026-07-29 | AUD 166.97 | +2.44% | AUD 169.98 | AUD 169.98 | AUD 164.64 | 379.60K |
| 2026-07-28 | AUD 162.99 | +4.35% | AUD 158.25 | AUD 163.99 | AUD 156.33 | 425.26K |
| 2026-07-27 | AUD 156.19 | +2.86% | AUD 155.62 | AUD 157.57 | AUD 153.69 | 289.73K |
| 2026-07-24 | AUD 151.84 | -3.66% | AUD 154.17 | AUD 155.01 | AUD 150.48 | 333.12K |
| 2026-07-23 | AUD 157.61 | -1.32% | AUD 157.32 | AUD 159.09 | AUD 156.70 | 228.80K |
| 2026-07-22 | AUD 159.72 | -2.65% | AUD 160.37 | AUD 161.77 | AUD 158.66 | 188.03K |
| 2026-07-21 | AUD 164.07 | +1.76% | AUD 163.32 | AUD 164.07 | AUD 161.25 | 413.55K |
| 2026-07-20 | AUD 161.23 | +0.23% | AUD 162.31 | AUD 164.32 | AUD 159.47 | 429.38K |
| 2026-07-17 | AUD 160.86 | +1.35% | AUD 162.70 | AUD 164.12 | AUD 160.03 | 416.78K |
| 2026-07-16 | AUD 158.71 | +6.61% | AUD 149.40 | AUD 160.19 | AUD 148.75 | 486.50K |
| 2026-07-15 | AUD 148.87 | -0.50% | AUD 148.58 | AUD 149.70 | AUD 147.36 | 136.44K |
| 2026-07-14 | AUD 149.62 | -0.07% | AUD 150.40 | AUD 151.48 | AUD 148.91 | 169.17K |
| 2026-07-13 | AUD 149.72 | +0.39% | AUD 149.73 | AUD 150.40 | AUD 147.56 | 144.49K |
| 2026-07-10 | AUD 149.14 | +0.53% | AUD 148.36 | AUD 149.92 | AUD 147.85 | 187.35K |
| 2026-07-09 | AUD 148.35 | +1.44% | AUD 144.16 | AUD 149.10 | AUD 142.63 | 231.48K |
| 2026-07-08 | AUD 146.25 | -0.70% | AUD 147.54 | AUD 147.91 | AUD 144.52 | 344.91K |
| 2026-07-07 | AUD 147.28 | +2.51% | AUD 143.26 | AUD 148.10 | AUD 143.10 | 241.26K |
| 2026-07-06 | AUD 143.67 | +1.24% | AUD 140.95 | AUD 144.66 | AUD 140.87 | 147.04K |
| 2026-07-03 | AUD 141.91 | +1.98% | AUD 140.30 | AUD 141.91 | AUD 139.06 | 208.62K |
| 2026-07-02 | AUD 139.15 | -0.01% | AUD 140.60 | AUD 141.11 | AUD 138.10 | 345.06K |
| 2026-07-01 | AUD 139.17 | -0.01% | AUD 138.80 | AUD 140.56 | AUD 137.80 | 292.44K |
| 2026-06-30 | AUD 139.19 | +0.40% | AUD 137.04 | AUD 140.42 | AUD 137.04 | 395.99K |
| 2026-06-29 | AUD 138.63 | +3.81% | AUD 136.00 | AUD 138.64 | AUD 135.74 | 392.00K |
| 2026-06-26 | AUD 133.54 | -0.25% | AUD 131.19 | AUD 134.54 | AUD 131.07 | 353.67K |
| 2026-06-25 | AUD 133.88 | +1.75% | AUD 133.64 | AUD 135.17 | AUD 131.71 | 479.28K |
| 2026-06-24 | AUD 131.58 | +0.05% | AUD 133.30 | AUD 133.80 | AUD 131.44 | 621.00K |
| 2026-06-23 | AUD 131.52 | -3.13% | AUD 134.00 | AUD 134.80 | AUD 131.52 | 494.56K |
| 2026-06-22 | AUD 135.77 | -3.08% | AUD 139.01 | AUD 140.47 | AUD 135.77 | 327.32K |
| 2026-06-19 | AUD 140.08 | -3.13% | AUD 139.95 | AUD 142.11 | AUD 139.00 | 691.49K |
| 2026-06-18 | AUD 144.60 | -0.60% | AUD 143.12 | AUD 147.84 | AUD 142.59 | 257.69K |
| 2026-06-17 | AUD 145.48 | +1.13% | AUD 143.97 | AUD 146.53 | AUD 143.29 | 396.46K |
| 2026-06-16 | AUD 143.86 | +0.08% | AUD 142.01 | AUD 143.86 | AUD 140.22 | 199.98K |
| 2026-06-15 | AUD 143.75 | +0.52% | AUD 142.77 | AUD 144.96 | AUD 142.71 | 229.65K |
| 2026-06-12 | AUD 143.00 | -2.81% | AUD 143.42 | AUD 147.13 | AUD 140.02 | 408.22K |
| 2026-06-11 | AUD 147.13 | -1.54% | AUD 147.90 | AUD 150.08 | AUD 146.93 | 341.69K |
| 2026-06-10 | AUD 149.43 | -2.06% | AUD 150.01 | AUD 150.95 | AUD 147.72 | 511.15K |
| 2026-06-09 | AUD 152.58 | -3.92% | AUD 151.16 | AUD 154.70 | AUD 148.00 | 455.34K |
| 2026-06-05 | AUD 158.81 | +0.54% | AUD 158.37 | AUD 161.41 | AUD 158.00 | 267.95K |
| 2026-06-04 | AUD 157.96 | -0.21% | AUD 156.95 | AUD 158.44 | AUD 155.41 | 238.12K |
| 2026-06-03 | AUD 158.30 | +0.20% | AUD 157.96 | AUD 158.52 | AUD 153.00 | 395.91K |
| 2026-06-02 | AUD 157.99 | +4.46% | AUD 154.30 | AUD 157.99 | AUD 151.40 | 375.61K |
| 2026-06-01 | AUD 151.24 | +1.50% | AUD 149.41 | AUD 155.90 | AUD 149.00 | 360.40K |
| 2026-05-29 | AUD 149.00 | +0.15% | AUD 148.90 | AUD 150.33 | AUD 146.80 | 750.28K |
| 2026-05-28 | AUD 148.77 | -1.08% | AUD 150.39 | AUD 151.11 | AUD 147.02 | 281.95K |