Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,453.57 -6.91 (-0.13%) Dow
39,084.49 -34.37 (-0.09%) Nasdaq
17,748.01 +15.41 (+0.09%) Bitcoin USD
62,719.73 +1,221.52 (+1.99%) CMC Crypto 200
1,303.02 +0.95 (+0.07%)
REA Group Limited (REA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 196.66 | 196.66 | 189.80 | 191.18 | 191.18 | 113,358 |
| 28 Jun 2024 | 198.00 | 198.64 | 196.02 | 196.66 | 196.66 | 147,598 |
| 27 Jun 2024 | 196.00 | 196.67 | 194.11 | 196.36 | 196.36 | 176,904 |
| 26 Jun 2024 | 199.50 | 199.88 | 196.41 | 198.29 | 198.29 | 135,807 |
| 25 Jun 2024 | 199.23 | 199.50 | 198.13 | 198.59 | 198.59 | 95,971 |
| 24 Jun 2024 | 197.57 | 198.29 | 196.26 | 197.29 | 197.29 | 90,744 |
| 21 Jun 2024 | 192.90 | 196.42 | 192.73 | 196.42 | 196.42 | 290,912 |
| 20 Jun 2024 | 192.63 | 192.63 | 190.27 | 190.35 | 190.35 | 154,814 |
| 19 Jun 2024 | 193.00 | 193.30 | 186.50 | 192.15 | 192.15 | 81,217 |
| 18 Jun 2024 | 193.07 | 194.45 | 192.53 | 193.08 | 193.08 | 78,732 |
| 17 Jun 2024 | 191.95 | 192.83 | 190.38 | 191.59 | 191.59 | 93,246 |
| 14 Jun 2024 | 191.55 | 193.00 | 190.10 | 192.08 | 192.08 | 81,881 |
| 13 Jun 2024 | 189.88 | 193.06 | 189.28 | 192.11 | 192.11 | 150,853 |
| 12 Jun 2024 | 188.15 | 188.27 | 185.38 | 186.20 | 186.20 | 108,750 |
| 11 Jun 2024 | 185.01 | 188.07 | 183.98 | 188.07 | 188.07 | 170,477 |
| 07 Jun 2024 | 188.23 | 189.50 | 186.76 | 188.41 | 188.41 | 167,116 |
| 06 Jun 2024 | 187.52 | 189.21 | 186.64 | 187.76 | 187.76 | 236,935 |
| 05 Jun 2024 | 183.18 | 187.79 | 182.52 | 186.23 | 186.23 | 272,325 |
| 04 Jun 2024 | 184.54 | 185.25 | 181.68 | 183.22 | 183.22 | 137,537 |
| 03 Jun 2024 | 186.86 | 186.86 | 182.81 | 184.27 | 184.27 | 178,668 |
| 31 May 2024 | 187.70 | 188.36 | 185.24 | 186.71 | 186.71 | 306,707 |
| 30 May 2024 | 182.70 | 187.46 | 182.68 | 187.15 | 187.15 | 120,124 |
| 29 May 2024 | 183.56 | 185.79 | 183.08 | 184.27 | 184.27 | 115,246 |
| 28 May 2024 | 186.74 | 186.99 | 184.59 | 184.59 | 184.59 | 100,295 |
| 27 May 2024 | 186.01 | 187.05 | 185.46 | 186.37 | 186.37 | 72,096 |
| 24 May 2024 | 184.90 | 186.87 | 184.41 | 185.42 | 185.42 | 138,114 |
| 23 May 2024 | 187.69 | 189.56 | 187.69 | 188.41 | 188.41 | 121,828 |
| 22 May 2024 | 189.14 | 190.89 | 186.81 | 188.78 | 188.78 | 119,447 |
| 21 May 2024 | 187.67 | 190.67 | 187.39 | 188.50 | 188.50 | 127,485 |
| 20 May 2024 | 188.00 | 188.51 | 186.00 | 188.40 | 188.40 | 145,474 |
| 17 May 2024 | 190.88 | 191.07 | 188.21 | 188.59 | 188.59 | 133,293 |
| 16 May 2024 | 191.06 | 194.21 | 190.99 | 191.97 | 191.97 | 161,132 |
| 15 May 2024 | 185.15 | 188.68 | 184.88 | 188.68 | 188.68 | 186,044 |
| 14 May 2024 | 183.94 | 184.63 | 182.29 | 183.74 | 183.74 | 175,312 |
| 13 May 2024 | 186.70 | 189.91 | 184.18 | 184.42 | 184.42 | 167,412 |
| 10 May 2024 | 189.97 | 189.97 | 183.00 | 187.32 | 187.32 | 204,189 |
| 09 May 2024 | 190.56 | 191.51 | 184.61 | 184.70 | 184.70 | 200,384 |
| 08 May 2024 | 183.25 | 185.32 | 183.25 | 185.00 | 185.00 | 142,014 |
| 07 May 2024 | 183.40 | 184.67 | 181.44 | 183.54 | 183.54 | 137,491 |
| 06 May 2024 | 181.02 | 181.16 | 178.60 | 179.80 | 179.80 | 74,127 |
| 03 May 2024 | 178.81 | 181.55 | 178.53 | 180.40 | 180.40 | 66,852 |
| 02 May 2024 | 177.16 | 178.49 | 176.32 | 176.90 | 176.90 | 86,305 |
| 01 May 2024 | 177.47 | 178.22 | 175.96 | 176.68 | 176.68 | 116,634 |
| 30 Apr 2024 | 180.00 | 181.16 | 178.88 | 179.64 | 179.64 | 82,565 |
| 29 Apr 2024 | 179.38 | 181.44 | 178.63 | 179.97 | 179.97 | 123,214 |
| 26 Apr 2024 | 178.55 | 179.45 | 175.19 | 175.91 | 175.91 | 121,510 |
| 24 Apr 2024 | 183.67 | 185.35 | 180.22 | 180.22 | 180.22 | 116,559 |
| 23 Apr 2024 | 180.00 | 181.67 | 179.57 | 181.67 | 181.67 | 96,906 |
| 22 Apr 2024 | 178.14 | 179.17 | 176.81 | 178.48 | 178.48 | 95,365 |
| 19 Apr 2024 | 173.07 | 176.71 | 172.49 | 175.97 | 175.97 | 106,238 |
| 18 Apr 2024 | 174.93 | 177.12 | 174.93 | 176.55 | 176.55 | 85,641 |
| 17 Apr 2024 | 175.42 | 177.81 | 174.88 | 176.30 | 176.30 | 80,182 |
| 16 Apr 2024 | 176.43 | 177.23 | 174.20 | 175.54 | 175.54 | 80,991 |
| 15 Apr 2024 | 178.27 | 178.80 | 176.17 | 177.92 | 177.92 | 208,819 |
| 12 Apr 2024 | 180.01 | 181.57 | 178.65 | 179.08 | 179.08 | 111,020 |
| 11 Apr 2024 | 180.32 | 181.78 | 180.02 | 181.71 | 181.71 | 187,211 |
| 10 Apr 2024 | 183.00 | 184.81 | 182.92 | 183.83 | 183.83 | 100,049 |
| 09 Apr 2024 | 179.33 | 182.18 | 178.65 | 182.08 | 182.08 | 102,196 |
| 08 Apr 2024 | 180.00 | 182.17 | 178.27 | 179.78 | 179.78 | 61,210 |
| 05 Apr 2024 | 179.76 | 181.63 | 177.81 | 178.01 | 178.01 | 95,109 |
| 04 Apr 2024 | 180.54 | 182.31 | 179.01 | 181.95 | 181.95 | 95,483 |
| 03 Apr 2024 | 183.37 | 183.38 | 176.50 | 178.54 | 178.54 | 151,533 |
| 02 Apr 2024 | 185.01 | 186.53 | 184.35 | 185.81 | 185.81 | 123,812 |
| 28 Mar 2024 | 187.28 | 187.48 | 184.51 | 185.47 | 185.47 | 157,281 |
| 27 Mar 2024 | 186.69 | 188.25 | 185.76 | 185.92 | 185.92 | 116,930 |
| 26 Mar 2024 | 188.99 | 189.59 | 185.26 | 186.01 | 186.01 | 175,102 |
| 25 Mar 2024 | 187.00 | 190.84 | 186.25 | 190.04 | 190.04 | 110,526 |
| 22 Mar 2024 | 186.95 | 187.10 | 184.48 | 185.75 | 185.75 | 89,307 |
| 21 Mar 2024 | 187.26 | 189.85 | 184.94 | 187.24 | 187.24 | 244,749 |
| 20 Mar 2024 | 180.88 | 185.26 | 180.14 | 184.73 | 184.73 | 208,980 |
| 19 Mar 2024 | 178.93 | 180.20 | 177.46 | 180.00 | 180.00 | 122,146 |
| 18 Mar 2024 | 176.97 | 179.18 | 176.70 | 177.86 | 177.86 | 202,956 |
| 15 Mar 2024 | 178.39 | 178.50 | 174.95 | 177.50 | 177.50 | 511,941 |
| 14 Mar 2024 | 186.46 | 186.73 | 177.33 | 179.33 | 179.33 | 221,521 |
| 13 Mar 2024 | 185.19 | 187.47 | 184.80 | 187.25 | 187.25 | 139,418 |
| 12 Mar 2024 | 182.69 | 184.53 | 182.42 | 184.04 | 184.04 | 106,826 |
| 11 Mar 2024 | 186.04 | 186.04 | 181.43 | 182.87 | 182.87 | 181,885 |
| 08 Mar 2024 | 187.00 | 188.10 | 186.08 | 187.62 | 187.62 | 112,896 |
| 07 Mar 2024 | 186.64 | 186.97 | 181.38 | 184.80 | 184.80 | 123,856 |
| 06 Mar 2024 | 183.05 | 184.58 | 181.01 | 184.32 | 184.32 | 126,031 |
| 05 Mar 2024 | 188.00 | 188.33 | 183.25 | 184.58 | 184.58 | 135,769 |
| 04 Mar 2024 | 188.24 | 190.00 | 187.12 | 188.36 | 188.36 | 130,348 |
| 04 Mar 2024 | 0.87 Dividend | |||||
| 01 Mar 2024 | 192.00 | 192.00 | 188.43 | 189.59 | 188.72 | 163,816 |
| 29 Feb 2024 | 189.08 | 194.11 | 189.01 | 194.11 | 193.22 | 245,080 |
| 28 Feb 2024 | 190.55 | 190.60 | 186.63 | 189.80 | 188.93 | 161,901 |
| 27 Feb 2024 | 188.10 | 190.12 | 185.91 | 190.12 | 189.25 | 132,277 |
| 26 Feb 2024 | 188.92 | 190.19 | 186.78 | 188.10 | 187.24 | 127,726 |
| 23 Feb 2024 | 189.61 | 190.88 | 187.40 | 187.44 | 186.58 | 131,776 |
| 22 Feb 2024 | 189.32 | 189.81 | 187.31 | 187.31 | 186.45 | 178,940 |
| 21 Feb 2024 | 192.00 | 194.81 | 189.13 | 190.98 | 190.10 | 154,158 |
| 20 Feb 2024 | 187.90 | 192.85 | 186.98 | 192.85 | 191.97 | 131,619 |
| 19 Feb 2024 | 185.44 | 188.28 | 183.67 | 188.28 | 187.42 | 89,018 |
| 16 Feb 2024 | 185.01 | 185.72 | 182.92 | 185.08 | 184.23 | 142,159 |
| 15 Feb 2024 | 181.80 | 183.50 | 180.55 | 183.50 | 182.66 | 164,825 |
| 14 Feb 2024 | 182.46 | 184.99 | 180.35 | 181.80 | 180.97 | 174,927 |
| 13 Feb 2024 | 186.40 | 187.25 | 182.72 | 183.33 | 182.49 | 140,926 |
| 12 Feb 2024 | 186.88 | 186.88 | 186.88 | 186.88 | 186.02 | - |
| 09 Feb 2024 | 179.87 | 186.88 | 177.06 | 186.88 | 186.02 | 251,014 |
| 08 Feb 2024 | 177.50 | 183.51 | 176.17 | 176.43 | 175.62 | 284,064 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.