ASX - Delayed Quote AUD

REA Group Limited (REA.AX)

Compare
249.11 +7.10 (+2.93%)
At close: 4:10 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 242.49 250.73 242.10 249.11 249.11 140,854
Nov 19, 2024 242.49 250.73 242.10 249.11 249.11 149,083
Nov 18, 2024 245.11 246.73 241.87 242.01 242.01 156,058
Nov 15, 2024 246.72 249.38 246.67 247.37 247.37 79,591
Nov 14, 2024 242.74 245.51 240.00 245.51 245.51 119,464
Nov 13, 2024 238.64 241.99 238.07 241.48 241.48 89,570
Nov 12, 2024 239.90 242.16 238.55 242.16 242.16 98,326
Nov 11, 2024 235.50 239.84 233.00 239.14 239.14 196,976
Nov 8, 2024 233.50 237.31 226.63 234.19 234.19 177,012
Nov 7, 2024 239.89 239.89 232.60 233.53 233.53 94,065
Nov 6, 2024 234.95 236.13 232.62 235.44 235.44 144,380
Nov 5, 2024 230.08 231.76 229.00 230.00 230.00 107,879
Nov 4, 2024 229.69 233.05 229.01 233.05 233.05 131,779
Nov 1, 2024 224.00 227.89 224.00 227.89 227.89 139,903
Oct 31, 2024 230.04 230.99 226.92 226.92 226.92 208,461
Oct 30, 2024 230.41 230.97 228.32 229.70 229.70 111,519
Oct 29, 2024 233.00 233.90 228.16 229.84 229.84 111,151
Oct 28, 2024 229.30 231.99 227.72 231.99 231.99 105,187
Oct 25, 2024 231.00 232.15 229.02 229.34 229.34 123,245
Oct 24, 2024 226.00 231.16 225.36 229.58 229.58 107,971
Oct 23, 2024 228.00 228.51 226.02 227.00 227.00 111,468
Oct 22, 2024 230.25 231.36 226.65 227.18 227.18 137,595
Oct 21, 2024 224.92 229.11 224.36 227.72 227.72 85,981
Oct 18, 2024 222.56 223.82 220.17 223.81 223.81 104,136
Oct 17, 2024 224.85 224.88 221.68 222.12 222.12 105,683
Oct 16, 2024 224.16 227.33 222.92 222.92 222.92 118,655
Oct 15, 2024 220.07 224.36 220.07 224.16 224.16 118,598
Oct 14, 2024 218.23 221.10 217.05 219.00 219.00 97,273
Oct 11, 2024 217.37 218.91 215.00 217.92 217.92 110,084
Oct 10, 2024 217.66 218.58 215.82 217.24 217.24 153,581
Oct 9, 2024 215.11 218.59 214.98 216.50 216.50 183,351
Oct 8, 2024 211.00 214.19 209.19 212.00 212.00 141,869
Oct 7, 2024 213.26 213.78 211.10 212.36 212.36 95,986
Oct 4, 2024 211.29 213.49 209.65 213.25 213.25 146,180
Oct 3, 2024 210.06 213.37 209.59 212.30 212.30 188,191
Oct 2, 2024 209.98 210.57 207.36 209.48 209.48 312,269
Oct 1, 2024 208.05 213.20 204.76 210.80 210.80 416,835
Sep 30, 2024 199.00 201.26 195.88 201.00 201.00 233,720
Sep 27, 2024 198.96 200.00 197.38 200.00 200.00 128,221
Sep 26, 2024 196.01 199.55 196.00 198.31 198.31 220,445
Sep 25, 2024 193.65 194.99 189.90 192.39 192.39 341,483
Sep 24, 2024 195.69 196.65 192.16 193.74 193.74 215,866
Sep 23, 2024 198.50 199.71 194.00 194.00 194.00 230,437
Sep 20, 2024 199.27 200.90 198.58 198.99 198.99 521,752
Sep 19, 2024 201.00 202.08 198.00 198.00 198.00 217,938
Sep 18, 2024 202.49 202.80 199.89 199.89 199.89 123,631
Sep 17, 2024 201.40 201.83 198.93 201.80 201.80 93,844
Sep 16, 2024 201.87 203.22 201.07 201.64 201.64 179,940
Sep 13, 2024 200.62 201.46 199.58 199.70 199.70 118,871
Sep 12, 2024 201.65 201.95 198.00 199.36 199.36 102,804
Sep 11, 2024 199.99 199.99 195.62 197.99 197.99 469,553
Sep 10, 2024 204.58 205.92 200.45 202.48 202.48 107,343
Sep 9, 2024 200.64 203.82 200.08 201.38 201.38 167,012
Sep 6, 2024 203.00 206.10 202.51 204.66 204.66 346,924
Sep 5, 2024 208.49 208.88 203.87 205.51 205.51 153,706
Sep 4, 2024 203.12 204.12 197.45 201.00 201.00 200,650
Sep 3, 2024 208.00 209.79 206.30 207.69 207.69 228,577
Sep 2, 2024 214.45 214.45 201.52 207.44 207.44 373,028
Aug 30, 2024 217.43 219.00 215.76 219.00 219.00 231,725
Aug 29, 2024 1.02 Dividend
Aug 29, 2024 215.63 218.23 215.10 218.23 218.23 103,075
Aug 28, 2024 218.16 219.12 217.55 219.12 218.10 129,321
Aug 27, 2024 220.00 221.07 217.01 219.44 218.42 87,735
Aug 26, 2024 216.90 221.69 216.31 220.49 219.46 126,005
Aug 23, 2024 215.90 217.27 215.01 216.36 215.35 234,467
Aug 22, 2024 219.09 219.39 216.43 216.43 215.42 95,120
Aug 21, 2024 214.32 219.56 213.35 219.56 218.54 160,145
Aug 20, 2024 216.65 216.90 212.17 215.36 214.36 201,587
Aug 19, 2024 212.80 218.00 212.17 215.84 214.84 165,259
Aug 16, 2024 212.21 214.13 211.01 213.52 212.53 158,032
Aug 15, 2024 210.97 211.98 207.58 208.36 207.39 228,087
Aug 14, 2024 208.03 210.48 205.25 209.93 208.95 132,465
Aug 13, 2024 200.78 203.45 200.24 202.80 201.86 129,719
Aug 12, 2024 203.32 203.32 196.57 200.88 199.94 151,370
Aug 9, 2024 197.71 203.36 194.10 202.36 201.42 191,184
Aug 8, 2024 190.61 193.15 189.33 189.52 188.64 160,828
Aug 7, 2024 189.75 190.97 187.27 190.79 189.90 210,090
Aug 6, 2024 190.08 193.12 188.55 189.26 188.38 192,264
Aug 5, 2024 193.70 194.79 190.54 190.69 189.80 161,808
Aug 2, 2024 198.14 199.15 195.26 197.95 197.03 175,948
Aug 1, 2024 207.85 208.03 204.07 204.07 203.12 89,872
Jul 31, 2024 201.51 204.62 198.81 204.62 203.67 120,313
Jul 30, 2024 198.70 200.91 197.75 200.34 199.41 91,730
Jul 29, 2024 197.82 201.48 196.27 201.15 200.21 120,076
Jul 26, 2024 196.92 196.97 194.18 195.32 194.41 86,916
Jul 25, 2024 195.41 195.67 193.50 195.60 194.69 168,204
Jul 24, 2024 196.26 198.26 196.09 197.10 196.18 101,810
Jul 23, 2024 196.00 197.00 195.60 196.32 195.41 94,781
Jul 22, 2024 195.00 195.96 193.81 194.33 193.43 125,842
Jul 19, 2024 195.72 199.97 194.78 196.82 195.90 127,163
Jul 18, 2024 203.74 204.14 196.90 196.97 196.05 200,476
Jul 17, 2024 203.67 207.00 202.73 205.38 204.42 106,355
Jul 16, 2024 204.15 205.83 203.39 203.76 202.81 89,937
Jul 15, 2024 203.14 205.81 201.46 204.33 203.38 106,740
Jul 12, 2024 201.59 202.00 199.94 201.44 200.50 123,053
Jul 11, 2024 200.13 201.21 198.54 200.42 199.49 114,960
Jul 10, 2024 195.37 198.90 195.25 197.69 196.77 96,927
Jul 9, 2024 194.63 196.86 194.10 196.86 195.94 122,453
Jul 8, 2024 195.48 195.49 192.69 192.69 191.79 128,157
Jul 5, 2024 193.24 194.49 191.92 194.49 193.58 44,280
Jul 4, 2024 193.88 193.99 191.89 193.43 192.53 89,020
Jul 3, 2024 192.67 193.02 190.48 191.50 190.61 118,865
Jul 2, 2024 191.81 192.75 190.01 192.75 191.85 168,616
Jul 1, 2024 196.66 196.66 189.80 191.18 190.29 113,358
Jun 28, 2024 198.00 198.64 196.02 196.66 195.74 147,598
Jun 27, 2024 196.00 196.67 194.11 196.36 195.45 176,904
Jun 26, 2024 199.50 199.88 196.41 198.29 197.37 135,807
Jun 25, 2024 199.23 199.50 198.13 198.59 197.67 95,971
Jun 24, 2024 197.57 198.29 196.26 197.29 196.37 90,744
Jun 21, 2024 192.90 196.42 192.73 196.42 195.51 290,912
Jun 20, 2024 192.63 192.63 190.27 190.35 189.46 154,814
Jun 19, 2024 193.00 193.30 186.50 192.15 191.26 81,217
Jun 18, 2024 193.07 194.45 192.53 193.08 192.18 78,732
Jun 17, 2024 191.95 192.83 190.38 191.59 190.70 93,246
Jun 14, 2024 191.55 193.00 190.10 192.08 191.19 81,881
Jun 13, 2024 189.88 193.06 189.28 192.11 191.22 150,853
Jun 12, 2024 188.15 188.27 185.38 186.20 185.33 108,750
Jun 11, 2024 185.01 188.07 183.98 188.07 187.19 170,477
Jun 7, 2024 188.23 189.50 186.76 188.41 187.53 167,116
Jun 6, 2024 187.52 189.21 186.64 187.76 186.89 236,935
Jun 5, 2024 183.18 187.79 182.52 186.23 185.36 272,325
Jun 4, 2024 184.54 185.25 181.68 183.22 182.37 137,537
Jun 3, 2024 186.86 186.86 182.81 184.27 183.41 178,668
May 31, 2024 187.70 188.36 185.24 186.71 185.84 306,707
May 30, 2024 182.70 187.46 182.68 187.15 186.28 120,124
May 29, 2024 183.56 185.79 183.08 184.27 183.41 115,246
May 28, 2024 186.74 186.99 184.59 184.59 183.73 100,295
May 27, 2024 186.01 187.05 185.46 186.37 185.50 72,096
May 24, 2024 184.90 186.87 184.41 185.42 184.56 138,114
May 23, 2024 187.69 189.56 187.69 188.41 187.53 121,828
May 22, 2024 189.14 190.89 186.81 188.78 187.90 119,447
May 21, 2024 187.67 190.67 187.39 188.50 187.62 127,485
May 20, 2024 188.00 188.51 186.00 188.40 187.52 145,474
May 17, 2024 190.88 191.07 188.21 188.59 187.71 133,293
May 16, 2024 191.06 194.21 190.99 191.97 191.08 161,132
May 15, 2024 185.15 188.68 184.88 188.68 187.80 186,044
May 14, 2024 183.94 184.63 182.29 183.74 182.88 175,312
May 13, 2024 186.70 189.91 184.18 184.42 183.56 167,412
May 10, 2024 189.97 189.97 183.00 187.32 186.45 204,189
May 9, 2024 190.56 191.51 184.61 184.70 183.84 200,384
May 8, 2024 183.25 185.32 183.25 185.00 184.14 142,014
May 7, 2024 183.40 184.67 181.44 183.54 182.69 137,491
May 6, 2024 181.02 181.16 178.60 179.80 178.96 74,127
May 3, 2024 178.81 181.55 178.53 180.40 179.56 66,852
May 2, 2024 177.16 178.49 176.32 176.90 176.08 86,305
May 1, 2024 177.47 178.22 175.96 176.68 175.86 116,634
Apr 30, 2024 180.00 181.16 178.88 179.64 178.80 82,565
Apr 29, 2024 179.38 181.44 178.63 179.97 179.13 123,214
Apr 26, 2024 178.55 179.45 175.19 175.91 175.09 121,510
Apr 24, 2024 183.67 185.35 180.22 180.22 179.38 116,559
Apr 23, 2024 180.00 181.67 179.57 181.67 180.82 96,906
Apr 22, 2024 178.14 179.17 176.81 178.48 177.65 95,365
Apr 19, 2024 173.07 176.71 172.49 175.97 175.15 106,238
Apr 18, 2024 174.93 177.12 174.93 176.55 175.73 85,641
Apr 17, 2024 175.42 177.81 174.88 176.30 175.48 80,182
Apr 16, 2024 176.43 177.23 174.20 175.54 174.72 80,991
Apr 15, 2024 178.27 178.80 176.17 177.92 177.09 208,819
Apr 12, 2024 180.01 181.57 178.65 179.08 178.25 111,020
Apr 11, 2024 180.32 181.78 180.02 181.71 180.86 187,211
Apr 10, 2024 183.00 184.81 182.92 183.83 182.97 100,049
Apr 9, 2024 179.33 182.18 178.65 182.08 181.23 102,196
Apr 8, 2024 180.00 182.17 178.27 179.78 178.94 61,210
Apr 5, 2024 179.76 181.63 177.81 178.01 177.18 95,109
Apr 4, 2024 180.54 182.31 179.01 181.95 181.10 95,483
Apr 3, 2024 183.37 183.38 176.50 178.54 177.71 151,533
Apr 2, 2024 185.01 186.53 184.35 185.81 184.95 123,812
Mar 28, 2024 187.28 187.48 184.51 185.47 184.61 157,281
Mar 27, 2024 186.69 188.25 185.76 185.92 185.05 116,930
Mar 26, 2024 188.99 189.59 185.26 186.01 185.14 175,102
Mar 25, 2024 187.00 190.84 186.25 190.04 189.16 110,526
Mar 22, 2024 186.95 187.10 184.48 185.75 184.89 89,307
Mar 21, 2024 187.26 189.85 184.94 187.24 186.37 244,749
Mar 20, 2024 180.88 185.26 180.14 184.73 183.87 208,980
Mar 19, 2024 178.93 180.20 177.46 180.00 179.16 122,146
Mar 18, 2024 176.97 179.18 176.70 177.86 177.03 202,956
Mar 15, 2024 178.39 178.50 174.95 177.50 176.67 511,941
Mar 14, 2024 186.46 186.73 177.33 179.33 178.50 221,521
Mar 13, 2024 185.19 187.47 184.80 187.25 186.38 139,418
Mar 12, 2024 182.69 184.53 182.42 184.04 183.18 106,826
Mar 11, 2024 186.04 186.04 181.43 182.87 182.02 181,885
Mar 8, 2024 187.00 188.10 186.08 187.62 186.75 112,896
Mar 7, 2024 186.64 186.97 181.38 184.80 183.94 123,856
Mar 6, 2024 183.05 184.58 181.01 184.32 183.46 126,031
Mar 5, 2024 188.00 188.33 183.25 184.58 183.72 135,769
Mar 4, 2024 0.87 Dividend
Mar 4, 2024 188.24 190.00 187.12 188.36 187.48 130,348
Mar 1, 2024 192.00 192.00 188.43 189.59 187.84 163,816
Feb 29, 2024 189.08 194.11 189.01 194.11 192.32 245,080
Feb 28, 2024 190.55 190.60 186.63 189.80 188.05 161,901
Feb 27, 2024 188.10 190.12 185.91 190.12 188.37 132,277
Feb 26, 2024 188.92 190.19 186.78 188.10 186.37 127,726
Feb 23, 2024 189.61 190.88 187.40 187.44 185.71 131,776
Feb 22, 2024 189.32 189.81 187.31 187.31 185.58 178,940
Feb 21, 2024 192.00 194.81 189.13 190.98 189.22 154,158
Feb 20, 2024 187.90 192.85 186.98 192.85 191.07 131,619
Feb 19, 2024 185.44 188.28 183.67 188.28 186.54 89,018
Feb 16, 2024 185.01 185.72 182.92 185.08 183.37 142,159
Feb 15, 2024 181.80 183.50 180.55 183.50 181.81 164,825
Feb 14, 2024 182.46 184.99 180.35 181.80 180.12 174,927
Feb 13, 2024 186.40 187.25 182.72 183.33 181.64 140,926
Feb 12, 2024 186.88 186.88 186.88 186.88 185.16 -
Feb 9, 2024 179.87 186.88 177.06 186.88 185.16 251,014
Feb 8, 2024 177.50 183.51 176.17 176.43 174.80 284,064
Feb 7, 2024 181.71 184.96 181.16 184.13 182.43 193,156
Feb 6, 2024 184.00 185.00 180.72 180.72 179.05 193,356
Feb 5, 2024 183.86 184.86 183.03 183.58 181.89 127,044
Feb 2, 2024 183.60 185.13 182.71 184.62 182.92 157,874
Feb 1, 2024 181.69 182.70 179.59 182.70 181.02 171,045
Jan 31, 2024 184.97 186.62 181.16 183.94 182.24 217,874
Jan 30, 2024 187.00 188.45 184.89 186.62 184.90 99,301
Jan 29, 2024 185.05 185.10 182.99 183.91 182.21 75,051
Jan 25, 2024 183.96 184.15 182.05 184.15 182.45 96,772
Jan 24, 2024 183.43 183.73 180.44 182.37 180.69 99,099
Jan 23, 2024 179.25 182.54 179.24 182.51 180.83 128,557
Jan 22, 2024 178.96 181.19 177.90 179.55 177.89 116,702
Jan 19, 2024 177.64 177.81 174.65 177.25 175.62 110,732
Jan 18, 2024 177.51 178.29 173.85 174.72 173.11 129,413
Jan 17, 2024 179.09 179.45 177.23 179.15 177.50 120,034
Jan 16, 2024 180.25 181.06 178.21 179.44 177.79 111,970
Jan 15, 2024 181.96 183.52 181.32 181.94 180.26 14,852
Jan 12, 2024 180.37 182.38 179.61 181.65 179.97 89,908
Jan 11, 2024 181.33 182.00 179.94 180.72 179.05 114,724
Jan 10, 2024 178.50 180.47 177.93 179.45 177.80 83,488
Jan 9, 2024 177.59 178.73 176.33 178.54 176.89 108,270
Jan 8, 2024 177.43 177.63 174.62 174.70 173.09 144,925
Jan 5, 2024 180.00 181.12 176.73 177.63 175.99 55,296
Jan 4, 2024 178.18 180.54 176.54 179.50 177.84 112,592
Jan 3, 2024 181.11 182.75 178.64 179.23 177.58 93,628
Jan 2, 2024 184.00 186.00 183.10 183.55 181.86 82,858
Dec 29, 2023 181.50 181.53 180.29 181.15 179.48 78,477
Dec 28, 2023 181.98 181.98 179.50 181.43 179.76 72,225
Dec 27, 2023 179.85 181.23 177.98 179.48 177.82 67,308
Dec 22, 2023 176.31 177.61 176.27 176.64 175.01 66,594
Dec 21, 2023 176.43 177.76 174.79 175.78 174.16 165,435
Dec 20, 2023 177.80 179.15 175.37 176.43 174.80 175,451
Dec 19, 2023 172.84 176.49 171.69 175.46 173.84 190,079
Dec 18, 2023 169.10 173.01 169.10 172.83 171.24 84,052
Dec 15, 2023 168.61 169.72 163.52 169.05 167.49 411,616
Dec 14, 2023 168.80 170.38 166.64 169.91 168.34 236,681
Dec 13, 2023 167.47 167.72 164.51 165.03 163.51 167,971
Dec 12, 2023 163.56 167.96 163.06 167.74 166.19 142,180
Dec 11, 2023 163.20 164.04 162.43 163.55 162.04 84,244
Dec 8, 2023 161.34 162.75 159.55 161.79 160.30 117,271
Dec 7, 2023 163.00 165.89 162.21 163.43 161.92 165,430
Dec 6, 2023 159.17 161.03 157.60 160.82 159.34 189,290
Dec 5, 2023 158.67 159.86 157.04 158.80 157.34 183,985
Dec 4, 2023 157.19 159.92 156.69 159.52 158.05 125,024
Dec 1, 2023 153.67 156.17 152.68 155.84 154.40 148,629
Nov 30, 2023 158.84 158.84 153.79 155.25 153.82 533,516
Nov 29, 2023 155.88 158.91 155.13 158.44 156.98 69,886
Nov 28, 2023 155.95 156.83 155.10 156.41 154.97 111,411
Nov 27, 2023 156.51 157.28 155.65 156.04 154.60 96,866
Nov 24, 2023 158.12 158.12 156.50 156.59 155.15 52,207
Nov 23, 2023 157.26 158.48 157.26 157.34 155.89 91,788
Nov 22, 2023 160.18 160.18 157.12 157.32 155.87 131,297
Nov 21, 2023 161.30 161.43 157.52 159.99 158.51 151,490
Nov 20, 2023 158.84 161.20 158.84 160.25 158.77 111,190

Related Tickers