ASX - Delayed Quote
AUD
REA Group Limited (REA.AX)
159.48
+1.99
(+1.26%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
159.87
161.80
157.64
159.48
159.48
279,914
Oct 30, 2026
159.87
161.80
157.64
159.48
159.48
288,840
Oct 29, 2026
157.80
159.92
156.61
157.49
157.49
331,229
Oct 28, 2026
161.14
164.00
156.37
158.16
158.16
284,121
Oct 27, 2026
164.35
164.35
158.69
160.47
160.47
295,284
Oct 26, 2026
163.00
165.91
160.65
165.91
165.91
265,111
Oct 23, 2026
168.00
169.07
163.85
164.11
164.11
315,178
Oct 22, 2026
164.13
167.99
164.05
166.05
166.05
256,554
Oct 21, 2026
161.77
162.99
159.01
162.99
162.99
429,516
Oct 20, 2026
158.86
161.06
156.84
158.66
158.66
200,635
Oct 19, 2026
160.43
161.97
159.73
160.93
160.93
201,747
Oct 16, 2026
158.46
162.50
157.73
161.42
161.42
251,135
Oct 15, 2026
155.14
157.74
154.55
156.52
156.52
289,345
Oct 14, 2026
155.63
157.09
153.08
156.90
156.90
212,837
Oct 13, 2026
154.26
157.97
152.89
156.90
156.90
161,456
Oct 12, 2026
153.84
157.39
152.96
154.45
154.45
150,812
Oct 9, 2026
153.75
156.06
152.72
155.75
155.75
249,862
Oct 8, 2026
154.27
155.40
151.46
152.34
152.34
190,180
Oct 7, 2026
154.50
154.85
152.23
153.00
153.00
244,938
Oct 6, 2026
153.89
156.96
153.00
155.00
155.00
170,322
Oct 5, 2026
154.56
155.12
152.95
153.97
153.97
71,342
Oct 2, 2026
154.60
156.28
153.89
154.54
154.54
132,925
Oct 1, 2026
156.00
159.20
154.05
154.12
154.12
204,087
Sep 30, 2026
151.58
158.61
148.98
157.50
157.50
380,026
Sep 29, 2026
148.73
149.24
146.88
148.80
148.80
148,422
Sep 28, 2026
146.31
148.74
145.45
148.53
148.53
136,410
Sep 25, 2026
149.25
149.74
147.04
147.66
147.66
263,703
Sep 24, 2026
150.77
152.24
148.62
152.08
152.08
233,547
Sep 23, 2026
155.00
157.00
150.65
152.30
152.30
192,827
Sep 22, 2026
156.05
158.74
155.90
157.17
157.17
119,472
Sep 21, 2026
154.00
155.75
152.93
155.00
155.00
166,767
Sep 18, 2026
159.18
159.84
155.15
156.30
156.30
446,315
Sep 17, 2026
155.00
159.71
155.00
159.22
159.22
248,223
Sep 16, 2026
156.65
158.76
155.16
158.21
158.21
226,212
Sep 15, 2026
160.40
162.14
156.70
157.23
157.23
226,562
Sep 14, 2026
156.53
159.24
155.00
158.00
158.00
214,823
Sep 11, 2026
154.22
154.80
153.03
154.42
154.42
148,335
Sep 10, 2026
152.64
155.41
152.00
154.53
154.53
200,932
Sep 9, 2026
157.35
158.25
154.71
155.36
155.36
260,541
Sep 8, 2026
163.32
165.30
158.10
158.91
158.91
236,867
Sep 7, 2026
164.99
166.18
163.16
163.16
163.16
200,290
Sep 4, 2026
166.09
168.41
164.98
167.19
167.19
187,771
Sep 3, 2026
167.13
168.82
163.36
163.36
163.36
256,853
Sep 2, 2026
164.11
168.16
163.49
166.81
166.81
299,213
Sep 1, 2026
172.00
173.75
168.73
169.78
169.78
288,220
Aug 31, 2026
175.45
177.24
174.26
177.24
177.24
556,777
Aug 28, 2026
175.42
178.96
174.75
176.32
176.32
222,220
Aug 27, 2026
1.73
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
176.00
177.40
172.07
172.31
172.31
200,838
Aug 26, 2026
179.77
179.77
176.07
177.25
175.52
189,369
Aug 25, 2026
177.37
178.88
174.96
178.68
176.94
144,342
Aug 24, 2026
176.30
177.39
174.40
176.00
174.28
144,302
Aug 21, 2026
178.40
179.07
175.57
176.07
174.35
195,985
Aug 20, 2026
180.00
180.81
177.15
178.74
177.00
207,231
Aug 19, 2026
180.90
181.88
178.06
179.00
177.25
223,699
Aug 18, 2026
177.12
180.82
176.01
178.62
176.88
253,479
Aug 17, 2026
178.80
178.80
175.80
177.38
175.65
156,646
Aug 14, 2026
177.58
178.16
176.10
177.00
175.27
186,462
Aug 13, 2026
179.25
179.66
175.72
177.42
175.69
300,927
Aug 12, 2026
178.20
180.56
176.70
179.31
177.56
252,624
Aug 11, 2026
175.75
178.53
174.10
177.08
175.35
232,468
Aug 10, 2026
174.60
177.55
172.24
175.34
173.63
257,227
Aug 7, 2026
171.94
176.90
170.01
173.51
171.82
530,615
Aug 6, 2026
172.45
176.38
166.09
172.03
170.35
619,027
Aug 5, 2026
168.00
168.15
164.97
166.32
164.70
230,671
Aug 4, 2026
161.49
163.56
159.32
163.56
161.96
240,918
Aug 3, 2026
159.04
160.88
158.93
160.00
158.44
145,035
Jul 31, 2026
162.98
163.92
159.50
160.71
159.14
422,986
Jul 30, 2026
169.30
169.30
165.14
165.14
163.53
258,908
Jul 29, 2026
169.98
169.98
164.64
166.97
165.34
379,600
Jul 28, 2026
158.25
163.99
156.33
162.99
161.40
425,260
Jul 27, 2026
155.62
157.57
153.69
156.19
154.67
289,729
Jul 24, 2026
154.17
155.01
150.48
151.84
150.36
333,116
Jul 23, 2026
157.32
159.09
156.70
157.61
156.07
228,804
Jul 22, 2026
160.37
161.77
158.66
159.72
158.16
188,032
Jul 21, 2026
163.32
164.07
161.25
164.07
162.47
413,546
Jul 20, 2026
162.31
164.32
159.47
161.23
159.66
429,384
Jul 17, 2026
162.70
164.12
160.03
160.86
159.29
416,784
Jul 16, 2026
149.40
160.19
148.75
158.71
157.16
486,498
Jul 15, 2026
148.58
149.70
147.36
148.87
147.42
136,440
Jul 14, 2026
150.40
151.48
148.91
149.62
148.16
169,165
Jul 13, 2026
149.73
150.40
147.56
149.72
148.26
144,490
Jul 10, 2026
148.36
149.92
147.85
149.14
147.68
187,348
Jul 9, 2026
144.16
149.10
142.63
148.35
146.90
231,478
Jul 8, 2026
147.54
147.91
144.52
146.25
144.82
344,910
Jul 7, 2026
143.26
148.10
143.10
147.28
145.84
241,261
Jul 6, 2026
140.95
144.66
140.87
143.67
142.27
147,035
Jul 3, 2026
140.30
141.91
139.06
141.91
140.52
208,615
Jul 2, 2026
140.60
141.11
138.10
139.15
137.79
345,059
Jul 1, 2026
138.80
140.56
137.80
139.17
137.81
292,439
Jun 30, 2026
137.04
140.42
137.04
139.19
137.83
395,987
Jun 29, 2026
136.00
138.64
135.74
138.63
137.28
392,001
Jun 26, 2026
131.19
134.54
131.07
133.54
132.24
353,671
Jun 25, 2026
133.64
135.17
131.71
133.88
132.57
479,279
Jun 24, 2026
133.30
133.80
131.44
131.58
130.30
620,995
Jun 23, 2026
134.00
134.80
131.52
131.52
130.24
494,557
Jun 22, 2026
139.01
140.47
135.77
135.77
134.44
327,320
Jun 19, 2026
139.95
142.11
139.00
140.08
138.71
691,490
Jun 18, 2026
143.12
147.84
142.59
144.60
143.19
257,691
Jun 17, 2026
143.97
146.53
143.29
145.48
144.06
396,464
Jun 16, 2026
142.01
143.86
140.22
143.86
142.46
199,981
Jun 15, 2026
142.77
144.96
142.71
143.75
142.35
229,647
Jun 12, 2026
143.42
147.13
140.02
143.00
141.60
408,223
Jun 11, 2026
147.90
150.08
146.93
147.13
145.69
341,688
Jun 10, 2026
150.01
150.95
147.72
149.43
147.97
511,151
Jun 9, 2026
151.16
154.70
148.00
152.58
151.09
455,343
Jun 5, 2026
158.37
161.41
158.00
158.81
157.26
267,951
Jun 4, 2026
156.95
158.44
155.41
157.96
156.42
238,117
Jun 3, 2026
157.96
158.52
153.00
158.30
156.75
395,912
Jun 2, 2026
154.30
157.99
151.40
157.99
156.45
375,614
Jun 1, 2026
149.41
155.90
149.00
151.24
149.76
360,398
May 29, 2026
148.90
150.33
146.80
149.00
147.55
750,278
May 28, 2026
150.39
151.11
147.02
148.77
147.32
281,947
May 27, 2026
149.16
150.40
148.00
150.40
148.93
386,929
May 26, 2026
152.19
153.70
149.81
150.51
149.04
194,064
May 25, 2026
151.10
152.89
147.61
151.59
150.11
664,745
May 22, 2026
159.76
160.99
151.77
152.02
150.54
689,955
May 21, 2026
166.24
166.24
158.15
158.47
156.92
282,101
May 20, 2026
169.79
170.86
163.44
164.50
162.89
240,148
May 19, 2026
167.83
170.17
166.09
167.80
166.16
354,355
May 18, 2026
163.25
166.25
163.02
164.60
162.99
264,605
May 15, 2026
164.00
166.55
156.85
162.01
160.43
485,270
May 14, 2026
171.56
172.98
160.06
161.24
159.67
442,010
May 13, 2026
173.09
174.93
169.45
171.00
169.33
302,951
May 12, 2026
173.95
176.21
169.02
172.77
171.08
305,303
May 11, 2026
177.93
178.36
173.23
177.56
175.83
189,550
May 8, 2026
179.45
181.10
173.76
176.89
175.16
257,391
May 7, 2026
170.92
175.20
170.85
174.48
172.78
278,409
May 6, 2026
175.52
176.59
171.43
174.12
172.42
264,859
May 5, 2026
179.35
179.38
173.95
175.71
174.00
265,780
May 4, 2026
173.00
175.12
171.45
175.07
173.36
232,633
May 1, 2026
169.91
172.22
169.31
170.33
168.67
194,539
Apr 30, 2026
169.40
169.85
165.00
169.85
168.19
313,539
Apr 29, 2026
165.99
168.53
164.16
167.27
165.64
181,741
Apr 28, 2026
168.56
169.94
165.91
166.36
164.74
261,080
Apr 27, 2026
171.00
172.00
169.16
169.50
167.85
160,706
Apr 24, 2026
170.72
171.72
165.67
170.91
169.24
284,172
Apr 23, 2026
174.50
177.56
172.86
173.45
171.76
176,529
Apr 22, 2026
176.44
177.17
174.21
175.93
174.21
173,233
Apr 21, 2026
176.65
177.50
174.63
176.44
174.72
167,530
Apr 20, 2026
172.91
175.76
172.89
174.35
172.65
194,988
Apr 17, 2026
170.78
174.71
170.76
174.65
172.95
204,528
Apr 16, 2026
168.30
171.56
166.00
171.56
169.89
326,181
Apr 15, 2026
161.64
162.78
159.73
161.83
160.25
185,011
Apr 14, 2026
162.00
162.30
157.52
161.50
159.92
237,112
Apr 13, 2026
156.62
158.27
155.63
156.04
154.52
260,117
Apr 10, 2026
155.00
160.00
155.00
158.36
156.81
260,170
Apr 9, 2026
160.20
164.62
159.25
159.28
157.73
349,750
Apr 8, 2026
160.97
166.34
160.81
165.08
163.47
310,445
Apr 7, 2026
159.72
161.30
155.72
158.40
156.85
172,493
Apr 2, 2026
161.58
164.00
152.69
154.41
152.90
306,519
Apr 1, 2026
158.84
161.72
157.39
160.27
158.71
245,447
Mar 31, 2026
154.99
160.08
152.30
156.42
154.89
255,917
Mar 30, 2026
151.20
152.20
147.57
151.00
149.53
227,806
Mar 27, 2026
152.69
152.89
150.05
152.23
150.74
189,050
Mar 26, 2026
151.01
156.32
150.80
153.62
152.12
258,763
Mar 25, 2026
153.36
157.92
152.26
157.92
156.38
293,533
Mar 24, 2026
162.00
163.44
153.07
153.78
152.28
212,638
Mar 23, 2026
157.00
159.55
153.05
158.07
156.53
366,062
Mar 20, 2026
157.28
160.57
156.91
156.91
155.38
428,493
Mar 19, 2026
159.80
160.59
157.48
158.68
157.13
259,910
Mar 18, 2026
165.39
167.93
161.89
162.34
160.76
254,029
Mar 17, 2026
169.24
169.61
165.38
166.09
164.47
285,287
Mar 16, 2026
172.95
174.83
167.50
168.24
166.60
465,111
Mar 13, 2026
165.40
170.72
164.98
170.22
168.56
265,942
Mar 12, 2026
166.50
169.46
166.50
167.93
166.29
423,719
Mar 11, 2026
168.11
171.14
167.80
169.49
167.84
477,106
Mar 10, 2026
170.81
172.63
170.00
171.16
169.49
408,866
Mar 9, 2026
174.00
174.00
167.00
168.88
167.23
604,034
Mar 6, 2026
164.85
174.76
162.11
174.01
172.31
383,221
Mar 5, 2026
166.00
169.48
165.53
165.90
164.28
328,595
Mar 4, 2026
165.02
165.02
161.74
164.25
162.65
376,693
Mar 3, 2026
1.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
165.30
166.41
159.77
161.58
160.00
221,250
Mar 2, 2026
164.78
165.80
160.88
165.80
162.95
189,941
Feb 27, 2026
163.80
168.85
162.86
166.39
163.53
570,602
Feb 26, 2026
160.81
161.75
156.08
160.56
157.80
339,093
Feb 25, 2026
155.01
158.19
152.73
155.68
153.01
429,914
Feb 24, 2026
158.74
160.47
152.35
152.90
150.28
315,555
Feb 23, 2026
159.00
161.13
158.15
159.02
156.29
399,275
Feb 20, 2026
162.25
162.88
159.09
162.00
159.22
259,778
Feb 19, 2026
165.52
165.52
161.43
163.02
160.22
184,739
Feb 18, 2026
162.00
165.23
161.41
163.73
160.92
196,780
Feb 17, 2026
162.96
163.80
160.61
162.42
159.63
146,789
Feb 16, 2026
158.70
164.88
158.66
162.73
159.94
178,717
Feb 13, 2026
163.00
167.09
157.74
158.09
155.38
475,675
Feb 12, 2026
165.27
169.84
163.49
167.17
164.30
469,284
Feb 11, 2026
175.00
176.82
170.01
172.85
169.88
326,097
Feb 10, 2026
170.00
174.87
167.20
174.87
171.87
330,574
Feb 9, 2026
174.47
176.84
166.98
167.12
164.25
489,705
Feb 6, 2026
150.01
172.80
150.01
168.10
165.21
1,036,257
Feb 5, 2026
180.45
184.28
179.51
182.39
179.26
644,751
Feb 4, 2026
186.00
186.96
176.00
177.75
174.70
585,529
Feb 3, 2026
191.47
193.18
190.28
191.60
188.31
355,391
Feb 2, 2026
192.92
192.92
186.48
187.57
184.35
294,380
Jan 30, 2026
192.50
192.60
188.33
189.75
186.49
281,019
Jan 29, 2026
190.59
190.59
187.06
189.00
185.76
315,637
Jan 28, 2026
194.15
196.79
189.40
190.76
187.49
378,007
Jan 27, 2026
194.00
197.05
191.22
195.82
192.46
422,184
Jan 23, 2026
186.16
190.81
185.54
187.13
183.92
179,769
Jan 22, 2026
182.93
185.90
181.88
185.90
182.71
244,459
Jan 21, 2026
185.96
186.53
179.23
181.61
178.49
206,550
Jan 20, 2026
183.33
187.24
183.33
186.16
182.96
153,986
Jan 19, 2026
188.00
188.31
184.84
185.18
182.00
209,748
Jan 16, 2026
189.00
190.58
188.05
188.50
185.26
231,062
Jan 15, 2026
189.37
192.00
187.42
188.87
185.63
254,052
Jan 14, 2026
188.25
190.50
187.02
188.50
185.26
163,765
Jan 13, 2026
189.70
190.50
187.35
188.08
184.85
208,712
Jan 12, 2026
189.70
189.70
185.86
186.25
183.05
198,600
Jan 9, 2026
185.75
190.80
185.57
186.49
183.29
260,531
Jan 8, 2026
181.48
183.47
180.21
183.11
179.97
193,258
Jan 7, 2026
180.00
181.96
178.52
180.04
176.95
145,939
Jan 6, 2026
179.26
181.97
178.52
180.35
177.25
192,455
Jan 5, 2026
184.00
184.80
177.55
177.55
174.50
165,280
Jan 2, 2026
185.22
185.70
182.63
184.78
181.61
80,288
Dec 31, 2025
181.45
184.20
181.45
183.39
180.24
142,934
Dec 30, 2025
185.79
185.82
183.26
184.19
181.03
92,614
Dec 29, 2025
185.00
186.84
183.61
183.91
180.75
107,450
Dec 24, 2025
186.70
187.73
182.90
184.35
181.19
77,071
Dec 23, 2025
185.11
187.57
183.79
186.75
183.54
140,805
Dec 22, 2025
185.31
185.66
182.90
184.22
181.06
215,689
Dec 19, 2025
191.00
191.00
181.92
182.09
178.96
360,536
Dec 18, 2025
183.50
186.10
182.24
185.43
182.25
232,161
Dec 17, 2025
187.95
188.60
181.05
183.45
180.30
373,766
Dec 16, 2025
179.92
185.80
178.99
185.80
182.61
353,089
Dec 15, 2025
189.03
191.30
187.95
189.08
185.83
199,278
Dec 12, 2025
191.71
191.71
187.67
188.09
184.86
139,120
Dec 11, 2025
194.99
194.99
187.84
188.00
184.77
152,283
Dec 10, 2025
193.14
193.42
188.62
190.64
187.37
206,128
Dec 9, 2025
194.00
195.18
191.81
191.81
188.52
221,230
Dec 8, 2025
192.56
195.96
190.25
193.88
190.55
240,445
Dec 5, 2025
192.98
193.71
189.14
190.25
186.98
171,303
Dec 4, 2025
189.56
193.17
189.45
191.82
188.53
258,423
Dec 3, 2025
191.00
192.33
189.60
190.13
186.87
230,604
Dec 2, 2025
194.00
195.56
190.13
190.51
187.24
201,523
Dec 1, 2025
196.45
198.19
193.40
194.28
190.94
223,984
Nov 28, 2025
199.99
200.43
195.91
195.91
192.55
133,509
Nov 27, 2025
198.00
201.98
198.00
198.55
195.14
232,600
Nov 26, 2025
202.49
204.28
197.76
198.69
195.28
153,938
Nov 25, 2025
200.32
202.61
199.65
201.80
198.34
284,533
Nov 24, 2025
198.53
202.86
197.53
200.32
196.88
743,996
Nov 21, 2025
194.17
198.23
192.51
196.56
193.19
255,458
Nov 20, 2025
192.55
199.84
192.55
195.72
192.36
276,053
Nov 19, 2025
191.42
197.54
191.16
197.39
194.00
228,694
Nov 18, 2025
196.20
198.97
195.01
195.01
191.66
168,917
Nov 17, 2025
200.95
200.95
197.10
199.70
196.27
285,578
Nov 14, 2025
197.01
201.80
195.01
200.99
197.54
182,704
Nov 13, 2025
205.00
206.34
199.65
200.15
196.71
402,071
Nov 12, 2025
208.30
208.35
204.00
204.25
200.74
185,261
Nov 11, 2025
206.74
210.67
205.92
209.52
205.92
177,277
Nov 10, 2025
209.24
211.17
208.60
209.14
205.55
272,600
Nov 7, 2025
203.49
214.76
203.26
209.20
205.61
310,411
Nov 6, 2025
216.15
216.15
211.06
211.21
207.58
157,802
Nov 5, 2025
215.92
221.98
210.66
213.18
209.52
187,236
Nov 4, 2025
218.10
218.10
211.49
212.26
208.62
122,662
Nov 3, 2025
212.51
215.87
210.53
215.40
211.70
151,700
Oct 31, 2025
216.79
216.79
213.09
213.09
209.43
175,826
Oct 30, 2025
217.65
219.34
213.79
213.79
210.12
182,412
