Advertisement
U.S. Markets closed

REA Group Limited (REA.AX)

ASX - ASX Delayed Price. Currency in AUD
247.51-1.60 (-0.64%)
As of 11:14AM AEDT. Market open.
Advertisement
Time Period:
Nov 20, 2023 - Nov 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 2024248.74249.09247.18247.51247.517,883
Nov 19, 2024242.49250.73242.10249.11249.11149,083
Nov 18, 2024245.11246.73241.87242.01242.01156,058
Nov 15, 2024246.72249.38246.67247.37247.3779,591
Nov 14, 2024242.74245.51240.00245.51245.51119,464
Nov 13, 2024238.64241.99238.07241.48241.4889,570
Nov 12, 2024239.90242.16238.55242.16242.1698,326
Nov 11, 2024235.50239.84233.00239.14239.14196,976
Nov 08, 2024233.50237.31226.63234.19234.19177,012
Nov 07, 2024239.89239.89232.60233.53233.5394,065
Nov 06, 2024234.95236.13232.62235.44235.44144,380
Nov 05, 2024230.08231.76229.00230.00230.00107,879
Nov 04, 2024229.69233.05229.01233.05233.05131,779
Nov 01, 2024224.00227.89224.00227.89227.89139,903
Oct 31, 2024230.04230.99226.92226.92226.92208,461
Oct 30, 2024230.41230.97228.32229.70229.70111,519
Oct 29, 2024233.00233.90228.16229.84229.84111,151
Oct 28, 2024229.30231.99227.72231.99231.99105,187
Oct 25, 2024231.00232.15229.02229.34229.34123,245
Oct 24, 2024226.00231.16225.36229.58229.58107,971
Oct 23, 2024228.00228.51226.02227.00227.00111,468
Oct 22, 2024230.25231.36226.65227.18227.18137,595
Oct 21, 2024224.92229.11224.36227.72227.7285,981
Oct 18, 2024222.56223.82220.17223.81223.81104,136
Oct 17, 2024224.85224.88221.68222.12222.12105,683
Oct 16, 2024224.16227.33222.92222.92222.92118,655
Oct 15, 2024220.07224.36220.07224.16224.16118,598
Oct 14, 2024218.23221.10217.05219.00219.0097,273
Oct 11, 2024217.37218.91215.00217.92217.92110,084
Oct 10, 2024217.66218.58215.82217.24217.24153,581
Oct 09, 2024215.11218.59214.98216.50216.50183,351
Oct 08, 2024211.00214.19209.19212.00212.00141,869
Oct 07, 2024213.26213.78211.10212.36212.3695,986
Oct 04, 2024211.29213.49209.65213.25213.25146,180
Oct 03, 2024210.06213.37209.59212.30212.30188,191
Oct 02, 2024209.98210.57207.36209.48209.48312,269
Oct 01, 2024208.05213.20204.76210.80210.80416,835
Sep 30, 2024199.00201.26195.88201.00201.00233,720
Sep 27, 2024198.96200.00197.38200.00200.00128,221
Sep 26, 2024196.01199.55196.00198.31198.31220,445
Sep 25, 2024193.65194.99189.90192.39192.39341,483
Sep 24, 2024195.69196.65192.16193.74193.74215,866
Sep 23, 2024198.50199.71194.00194.00194.00230,437
Sep 20, 2024199.27200.90198.58198.99198.99521,752
Sep 19, 2024201.00202.08198.00198.00198.00217,938
Sep 18, 2024202.49202.80199.89199.89199.89123,631
Sep 17, 2024201.40201.83198.93201.80201.8093,844
Sep 16, 2024201.87203.22201.07201.64201.64179,940
Sep 13, 2024200.62201.46199.58199.70199.70118,871
Sep 12, 2024201.65201.95198.00199.36199.36102,804
Sep 11, 2024199.99199.99195.62197.99197.99469,553
Sep 10, 2024204.58205.92200.45202.48202.48107,343
Sep 09, 2024200.64203.82200.08201.38201.38167,012
Sep 06, 2024203.00206.10202.51204.66204.66346,924
Sep 05, 2024208.49208.88203.87205.51205.51153,706
Sep 04, 2024203.12204.12197.45201.00201.00200,650
Sep 03, 2024208.00209.79206.30207.69207.69228,577
Sep 02, 2024214.45214.45201.52207.44207.44373,028
Aug 30, 2024217.43219.00215.76219.00219.00231,725
Aug 29, 2024215.63218.23215.10218.23218.23103,075
Aug 28, 2024218.16219.12217.55219.12219.12129,321
Aug 27, 2024220.00221.07217.01219.44219.4487,735
Aug 26, 2024216.90221.69216.31220.49220.49126,005
Aug 23, 2024215.90217.27215.01216.36216.36234,467
Aug 22, 2024219.09219.39216.43216.43216.4395,120
Aug 21, 2024214.32219.56213.35219.56219.56160,145
Aug 20, 2024216.65216.90212.17215.36215.36201,587
Aug 19, 2024212.80218.00212.17215.84215.84165,259
Aug 16, 2024212.21214.13211.01213.52213.52158,032
Aug 15, 2024210.97211.98207.58208.36208.36228,087
Aug 14, 2024208.03210.48205.25209.93209.93132,465
Aug 13, 2024200.78203.45200.24202.80202.80129,719
Aug 12, 2024203.32203.32196.57200.88200.88151,370
Aug 09, 2024197.71203.36194.10202.36202.36191,184
Aug 08, 2024190.61193.15189.33189.52189.52160,828
Aug 07, 2024189.75190.97187.27190.79190.79210,090
Aug 06, 2024190.08193.12188.55189.26189.26192,264
Aug 05, 2024193.70194.79190.54190.69190.69161,808
Aug 02, 2024198.14199.15195.26197.95197.95175,948
Aug 01, 2024207.85208.03204.07204.07204.0789,872
Jul 31, 2024201.51204.62198.81204.62204.62120,313
Jul 30, 2024198.70200.91197.75200.34200.3491,730
Jul 29, 2024197.82201.48196.27201.15201.15120,076
Jul 26, 2024196.92196.97194.18195.32195.3286,916
Jul 25, 2024195.41195.67193.50195.60195.60168,204
Jul 24, 2024196.26198.26196.09197.10197.10101,810
Jul 23, 2024196.00197.00195.60196.32196.3294,781
Jul 22, 2024195.00195.96193.81194.33194.33125,842
Jul 19, 2024195.72199.97194.78196.82196.82127,163
Jul 18, 2024203.74204.14196.90196.97196.97200,476
Jul 17, 2024203.67207.00202.73205.38205.38106,355
Jul 16, 2024204.15205.83203.39203.76203.7689,937
Jul 15, 2024203.14205.81201.46204.33204.33106,740
Jul 12, 2024201.59202.00199.94201.44201.44123,053
Jul 11, 2024200.13201.21198.54200.42200.42114,960
Jul 10, 2024195.37198.90195.25197.69197.6996,927
Jul 09, 2024194.63196.86194.10196.86196.86122,453
Jul 08, 2024195.48195.49192.69192.69192.69128,157
Jul 05, 2024193.24194.49191.92194.49194.4944,280
Jul 04, 2024193.88193.99191.89193.43193.4389,020
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...