Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

REA Group Limited (REA.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
117.31+3.03 (+2.65%)
As of 12:28PM AEDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2022116.67117.57116.12117.31117.3134,681
Oct 03, 2022115.72115.99113.23114.28114.28124,031
Sep 30, 2022115.60116.31114.02114.85114.85245,761
Sep 29, 2022117.17118.60116.89118.23118.23165,897
Sep 28, 2022115.45116.29114.07115.36115.36147,436
Sep 27, 2022117.35118.19115.03116.23116.23205,643
Sep 26, 2022114.35120.19113.28119.15119.15190,285
Sep 23, 2022117.51117.71114.65115.13115.13222,273
Sep 21, 2022121.21121.99118.77119.76119.76141,167
Sep 20, 2022124.39124.39122.53122.83122.83113,341
Sep 19, 2022122.56123.14122.20122.89122.89102,491
Sep 16, 2022122.71124.46122.65123.67123.67190,563
Sep 15, 2022124.56125.77124.03124.13124.13133,223
Sep 14, 2022123.91124.44121.10124.09124.09222,612
Sep 13, 2022127.40128.05125.60126.76126.76112,826
Sep 12, 2022126.22126.99124.28125.51125.51104,533
Sep 09, 2022123.15124.84122.57124.05124.05140,913
Sep 08, 2022123.22124.12121.04123.91123.91122,618
Sep 07, 2022120.62121.44120.15120.53120.53116,076
Sep 06, 2022122.58123.54122.26122.48122.48163,029
Sep 05, 2022123.40124.71122.35122.62122.62117,249
Sep 02, 2022126.00126.24123.63123.77123.77173,920
Sep 01, 2022125.79126.66124.11124.94124.94215,799
Aug 31, 2022124.49127.73123.78127.55127.55274,840
Aug 30, 2022123.83124.52122.80124.20124.20218,623
Aug 29, 2022123.00124.49122.66123.45123.45261,497
Aug 26, 2022128.99130.00127.62128.34128.34147,397
Aug 25, 2022129.00130.59126.75128.53128.53207,433
Aug 25, 20220.89 Dividend
Aug 24, 2022127.00128.20126.24127.60126.71114,553
Aug 23, 2022126.95129.77125.07126.78125.90187,048
Aug 22, 2022128.05130.67127.33130.30129.39138,494
Aug 19, 2022130.80132.16130.17130.59129.68113,706
Aug 18, 2022131.01131.66128.16130.17129.26223,701
Aug 17, 2022132.41132.42129.88132.07131.15121,716
Aug 16, 2022134.73136.70131.84132.81131.88140,717
Aug 15, 2022134.92135.88133.38134.87133.93161,999
Aug 12, 2022131.94134.72131.39133.85132.92264,676
Aug 11, 2022130.75135.16130.75132.60131.68330,550
Aug 10, 2022128.35128.62125.11127.31126.42192,511
Aug 09, 2022123.44133.49121.89132.32131.40341,165
Aug 08, 2022124.05125.39122.16124.02123.15162,314
Aug 05, 2022129.30129.34124.01124.54123.67239,778
Aug 04, 2022127.96130.67126.79129.34128.44195,112
Aug 03, 2022124.30127.34122.82125.42124.55181,121
Aug 02, 2022124.33126.54123.00126.12125.24129,976
Aug 01, 2022126.27127.98123.77125.87124.99132,228
Jul 29, 2022124.88125.71123.40125.06124.19141,720
Jul 28, 2022124.78126.29122.65123.53122.6793,736
Jul 27, 2022119.52122.04119.13121.74120.89110,042
Jul 26, 2022120.62121.42119.32120.99120.1587,508
Jul 25, 2022120.68121.66120.22121.19120.34137,043
Jul 22, 2022127.50127.50122.63122.75121.89226,582
Jul 21, 2022123.42127.90123.36127.74126.85222,286
Jul 20, 2022119.11122.47118.52121.62120.77106,606
Jul 19, 2022121.18121.98117.51118.33117.50159,471
Jul 18, 2022120.93121.57118.93121.57120.7292,359
Jul 15, 2022120.39120.95118.71119.57118.74146,417
Jul 14, 2022118.00121.02116.70121.02120.18214,135
Jul 13, 2022119.00119.07116.22118.55117.72136,883
Jul 12, 2022117.30118.37115.70117.09116.27192,862
Jul 11, 2022122.51123.10116.90117.30116.48210,372
Jul 08, 2022123.50123.65120.57122.50121.65139,174
Jul 07, 2022123.29123.40120.93122.45121.60245,965
Jul 06, 2022119.32124.00117.50120.74119.90284,373
Jul 05, 2022114.50118.68114.00117.94117.12234,143
Jul 04, 2022113.60114.91111.80113.61112.82153,980
Jul 01, 2022113.30113.96110.64111.80111.02186,138
Jun 30, 2022111.03113.40110.43111.83111.05487,368
Jun 29, 2022110.46111.78108.88110.99110.22206,337
Jun 28, 2022117.35117.51112.50114.47113.67262,866
Jun 27, 2022116.00118.84114.36117.35116.53331,565
Jun 24, 2022108.39114.38108.32114.07113.27373,161
Jun 23, 2022106.30107.99104.44105.42104.68280,321
Jun 22, 202298.26103.6898.10103.20102.48329,212
Jun 21, 202297.49100.8797.2999.3498.65345,819
Jun 20, 202297.2099.0895.6796.9896.30190,772
Jun 17, 202294.8395.9993.7795.2994.63614,170
Jun 16, 202297.10102.4696.9397.0496.36263,065
Jun 15, 2022101.52103.3496.8596.8596.17316,369
Jun 14, 202299.39103.4498.02103.44102.72349,514
Jun 10, 2022105.00106.64104.07105.40104.66140,629
Jun 09, 2022105.00106.25104.14105.00104.27176,032
Jun 08, 2022107.44107.91105.91105.91105.17214,181
Jun 07, 2022110.00110.00104.60105.85105.11257,221
Jun 06, 2022111.03111.33109.62110.47109.70130,939
Jun 03, 2022112.98114.40111.94112.41111.63162,320
Jun 02, 2022110.54111.97108.75109.65108.89176,986
Jun 01, 2022112.65114.38111.92113.37112.58169,691
May 31, 2022116.26116.38112.61112.61111.82641,457
May 30, 2022114.84117.28113.74116.49115.68191,987
May 27, 2022115.10115.56111.01112.74111.95203,471
May 26, 2022109.15111.80109.15110.97110.20164,419
May 25, 2022109.13109.92107.70108.83108.07176,357
May 24, 2022113.00113.52109.62110.04109.27196,976
May 23, 2022113.18114.73112.77114.14113.34143,911
May 20, 2022108.75113.14108.25112.48111.70207,857
May 19, 2022108.65109.70107.85108.25107.49213,131
May 18, 2022110.29113.43110.29112.40111.62253,131
May 17, 2022113.00113.40108.49108.72107.96204,755
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement