Canada markets open in 4 hours 50 minutes

REA Group Limited (REA.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
183.54+3.74 (+2.08%)
At close: 04:10PM AEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024183.40184.67181.44183.54183.54137,491
May 06, 2024181.02181.16178.60179.80179.8074,127
May 03, 2024178.81181.55178.53180.40180.4066,852
May 02, 2024177.16178.49176.32176.90176.9086,305
May 01, 2024177.47178.22175.96176.68176.68116,634
Apr 30, 2024180.00181.16178.88179.64179.6482,565
Apr 29, 2024179.38181.44178.63179.97179.97123,214
Apr 26, 2024178.55179.45175.19175.91175.91121,510
Apr 24, 2024183.67185.35180.22180.22180.22116,559
Apr 23, 2024180.00181.67179.57181.67181.6796,906
Apr 22, 2024178.14179.17176.81178.48178.4895,365
Apr 19, 2024173.07176.71172.49175.97175.97106,238
Apr 18, 2024174.93177.12174.93176.55176.5585,641
Apr 17, 2024175.42177.81174.88176.30176.3080,182
Apr 16, 2024176.43177.23174.20175.54175.5480,991
Apr 15, 2024178.27178.80176.17177.92177.92208,819
Apr 12, 2024180.01181.57178.65179.08179.08111,020
Apr 11, 2024180.32181.78180.02181.71181.71187,211
Apr 10, 2024183.00184.81182.92183.83183.83100,049
Apr 09, 2024179.33182.18178.65182.08182.08102,196
Apr 08, 2024180.00182.17178.27179.78179.7861,210
Apr 05, 2024179.76181.63177.81178.01178.0195,109
Apr 04, 2024180.54182.31179.01181.95181.9595,483
Apr 03, 2024183.37183.38176.50178.54178.54151,533
Apr 02, 2024185.01186.53184.35185.81185.81123,812
Mar 28, 2024187.28187.48184.51185.47185.47157,281
Mar 27, 2024186.69188.25185.76185.92185.92116,930
Mar 26, 2024188.99189.59185.26186.01186.01175,102
Mar 25, 2024187.00190.84186.25190.04190.04110,526
Mar 22, 2024186.95187.10184.48185.75185.7589,307
Mar 21, 2024187.26189.85184.94187.24187.24244,749
Mar 20, 2024180.88185.26180.14184.73184.73208,980
Mar 19, 2024178.93180.20177.46180.00180.00122,146
Mar 18, 2024176.97179.18176.70177.86177.86202,956
Mar 15, 2024178.39178.50174.95177.50177.50511,941
Mar 14, 2024186.46186.73177.33179.33179.33221,521
Mar 13, 2024185.19187.47184.80187.25187.25139,418
Mar 12, 2024182.69184.53182.42184.04184.04106,826
Mar 11, 2024186.04186.04181.43182.87182.87181,885
Mar 08, 2024187.00188.10186.08187.62187.62112,896
Mar 07, 2024186.64186.97181.38184.80184.80123,856
Mar 06, 2024183.05184.58181.01184.32184.32126,031
Mar 05, 2024188.00188.33183.25184.58184.58135,769
Mar 04, 2024188.24190.00187.12188.36188.36130,348
Mar 04, 20240.87 Dividend
Mar 01, 2024192.00192.00188.43189.59188.72163,816
Feb 29, 2024189.08194.11189.01194.11193.22245,080
Feb 28, 2024190.55190.60186.63189.80188.93161,901
Feb 27, 2024188.10190.12185.91190.12189.25132,277
Feb 26, 2024188.92190.19186.78188.10187.24127,726
Feb 23, 2024189.61190.88187.40187.44186.58131,776
Feb 22, 2024189.32189.81187.31187.31186.45178,940
Feb 21, 2024192.00194.81189.13190.98190.10154,158
Feb 20, 2024187.90192.85186.98192.85191.97131,619
Feb 19, 2024185.44188.28183.67188.28187.4289,018
Feb 16, 2024185.01185.72182.92185.08184.23142,159
Feb 15, 2024181.80183.50180.55183.50182.66164,825
Feb 14, 2024182.46184.99180.35181.80180.97174,927
Feb 13, 2024186.40187.25182.72183.33182.49140,926
Feb 12, 2024186.88186.88186.88186.88186.02-
Feb 09, 2024179.87186.88177.06186.88186.02251,014
Feb 08, 2024177.50183.51176.17176.43175.62284,064
Feb 07, 2024181.71184.96181.16184.13183.29193,156
Feb 06, 2024184.00185.00180.72180.72179.89193,356
Feb 05, 2024183.86184.86183.03183.58182.74127,044
Feb 02, 2024183.60185.13182.71184.62183.77157,874
Feb 01, 2024181.69182.70179.59182.70181.86171,045
Jan 31, 2024184.97186.62181.16183.94183.10217,874
Jan 30, 2024187.00188.45184.89186.62185.7699,301
Jan 29, 2024185.05185.10182.99183.91183.0775,051
Jan 25, 2024183.96184.15182.05184.15183.3096,772
Jan 24, 2024183.43183.73180.44182.37181.5399,099
Jan 23, 2024179.25182.54179.24182.51181.67128,557
Jan 22, 2024178.96181.19177.90179.55178.73116,702
Jan 19, 2024177.64177.81174.65177.25176.44110,732
Jan 18, 2024177.51178.29173.85174.72173.92129,413
Jan 17, 2024179.09179.45177.23179.15178.33120,034
Jan 16, 2024180.25181.06178.21179.44178.62111,970
Jan 15, 2024181.96183.52181.32181.94181.1114,852
Jan 12, 2024180.37182.38179.61181.65180.8289,908
Jan 11, 2024181.33182.00179.94180.72179.89114,724
Jan 10, 2024178.50180.47177.93179.45178.6383,488
Jan 09, 2024177.59178.73176.33178.54177.72108,270
Jan 08, 2024177.43177.63174.62174.70173.90144,925
Jan 05, 2024180.00181.12176.73177.63176.8155,296
Jan 04, 2024178.18180.54176.54179.50178.68112,592
Jan 03, 2024181.11182.75178.64179.23178.4193,628
Jan 02, 2024184.00186.00183.10183.55182.7182,858
Dec 29, 2023181.50181.53180.29181.15180.3278,477
Dec 28, 2023181.98181.98179.50181.43180.6072,225
Dec 27, 2023179.85181.23177.98179.48178.6667,308
Dec 22, 2023176.31177.61176.27176.64175.8366,594
Dec 21, 2023176.43177.76174.79175.78174.97165,435
Dec 20, 2023177.80179.15175.37176.43175.62175,451
Dec 19, 2023172.84176.49171.69175.46174.65190,079
Dec 18, 2023169.10173.01169.10172.83172.0484,052
Dec 15, 2023168.61169.72163.52169.05168.27411,616
Dec 14, 2023168.80170.38166.64169.91169.13236,681
Dec 13, 2023167.47167.72164.51165.03164.27167,971
Dec 12, 2023163.56167.96163.06167.74166.97142,180
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...