REA.AX: REA Group Limited Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 144.2734

CLOSE 144.4036

Low

LOW 108.3

High

HIGH 181.98

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	112.8	113.46	108.3	108.61
01/04/2023	109.99	111.65	109.62	110.92
01/05/2023	112.11	112.8	110.31	110.7
01/06/2023	109.78	110.57	108.9	109.75
01/09/2023	111	111.72	110	111.28
01/10/2023	110.54	113.2	109.8	112.83
01/11/2023	112.9	115.5	112.33	115.5
01/12/2023	117.53	117.82	115.48	115.93
01/13/2023	117.27	120.39	117.26	120.05
01/16/2023	121.52	125.44	121.25	123.5
01/17/2023	124.36	124.54	123.2	123.47
01/18/2023	124.2	125.63	123.52	123.58
01/19/2023	123.55	124.11	122.59	123.57
01/20/2023	123	123	121.25	122.43
01/23/2023	123.5	123.96	122.73	123.14
01/24/2023	123.99	124.67	122.16	122.65
01/25/2023	122.57	123.71	120.76	122.88
01/27/2023	123.92	124.6	122.78	123.89
01/30/2023	125.98	128.13	125.98	127.41
01/31/2023	125.81	126.14	124.48	125.62
02/01/2023	126.75	126.75	120.67	121.53
02/02/2023	125.3	125.86	123.37	125.13
02/03/2023	128.4	128.5	125.58	126.67
02/06/2023	125.33	126.49	124.12	124.45
02/07/2023	124.2	125.96	123.69	123.69
02/08/2023	124.81	126.59	124.4	124.45
02/09/2023	122.38	125.32	122.19	124.43
02/10/2023	122.93	123.92	119.91	121.11
02/13/2023	119.04	119.91	118.27	119.14
02/14/2023	119.72	123.56	119.71	122.17
02/15/2023	122.96	126.91	121.76	122.58
02/16/2023	123.3	128.71	123.3	128.58
02/17/2023	127.62	127.62	124.85	126.43
02/20/2023	126.88	126.88	124.37	125.65
02/21/2023	124.45	126.05	123.5	125.56
02/22/2023	122.56	123.84	121.57	122.81
02/23/2023	124.24	124.24	122.08	122.21
02/24/2023	121.38	125.02	121.33	124.81
02/27/2023	123.58	124	121.38	122
02/28/2023	122.99	122.99	120.67	122.87
03/01/2023	121.24	122.11	119.85	120.92
03/02/2023	120.59	120.9	118.73	119.38
03/03/2023	119.93	121	119.1	120.1
03/06/2023	120.56	121.35	119.87	120.01
03/07/2023	120.38	121.66	116.81	120.85
03/08/2023	120.39	121.46	120.33	120.77
03/09/2023	122.66	124.92	121.73	122.68
03/10/2023	121	123.5	120.36	122.48
03/13/2023	120.47	124.21	118.68	124.05
03/14/2023	124	125.44	122.47	125.24
03/15/2023	127.27	127.43	125.75	126.52
03/16/2023	124.91	127.2	123.65	126.89
03/17/2023	127.44	129.67	126.8	128.89
03/20/2023	128.5	131.2	128.08	131.2
03/21/2023	131	133.83	131	133.83
03/22/2023	134.99	134.99	131.44	132.25
03/23/2023	131.41	132.63	128.61	131.64
03/24/2023	132.21	132.8	131.06	131.74
03/27/2023	132.13	133.93	131.98	131.98
03/28/2023	131.83	134.76	130.67	134.76
03/29/2023	133	135.84	132.33	135.71
03/30/2023	137.6	138.3	135.53	137.72
03/31/2023	138.29	138.73	137.34	138.03
04/03/2023	140.63	141.13	137.95	137.95
04/04/2023	137.6	140.32	137.6	140.18
04/05/2023	139.82	142.34	138.45	142.15
04/06/2023	142	142	138.07	139.55
04/11/2023	140.5	142.76	139.93	140.84
04/12/2023	141.85	142.45	141	141.34
04/13/2023	141.19	143.32	139.9	142.63
04/14/2023	143.39	143.47	141.98	142.94
04/17/2023	144.74	144.74	142.3	143.3
04/18/2023	142.87	142.87	141.03	142.2
04/19/2023	141.16	142.09	140.73	140.89
04/20/2023	140.71	142.18	139.68	140.24
04/21/2023	140.91	141.34	138.36	139.53
04/24/2023	140.48	141.17	139.52	140.02
04/26/2023	140.02	140.42	139.29	140.15
04/27/2023	140.49	140.49	139.55	139.82
04/28/2023	141.5	141.79	140.57	140.89
05/01/2023	141.19	142.12	139.07	139.12
05/02/2023	138.62	141.8	137.15	137.15
05/03/2023	136.76	137.89	135.24	137.34
05/04/2023	138.19	138.92	136.53	138.92
05/05/2023	139.44	139.5	137.48	138.39
05/08/2023	137.26	140.29	136.79	139.99
05/09/2023	140.02	140.93	139.14	139.14
05/10/2023	138.05	139.15	136.81	137.65
05/11/2023	138.88	139.28	136.93	138.71
05/12/2023	139.96	140.19	136.99	139.05
05/15/2023	137.83	138.49	134.76	136.7
05/16/2023	135.69	136.01	133.85	134.95
05/17/2023	135.56	137.07	135.19	136.71
05/18/2023	137.57	139.05	136.58	136.9
05/19/2023	137.62	140.74	137.62	139.94
05/22/2023	138.92	139.01	136.15	138.51
05/23/2023	140.06	140.35	138.75	139.19
05/24/2023	138.3	139.79	137.83	138.89
05/25/2023	138.25	139.18	136.4	137.24
05/26/2023	137.06	137.94	135.69	137.81
05/29/2023	140.16	141.29	135.9	136
05/30/2023	135.5	137.64	134.45	137.29
05/31/2023	136.8	137.53	133.26	137.53
06/01/2023	136.68	137.12	134.55	134.81
06/02/2023	135.57	137.5	135.2	136.98
06/05/2023	137.55	138.85	137.46	138.08
06/06/2023	135.59	137.76	133.64	135.99
06/07/2023	136.85	136.85	133.82	134.02
06/08/2023	133	133.28	129.2	130
06/09/2023	129.69	131.92	128.99	130.89
06/13/2023	131.63	134.45	131.11	133.65
06/14/2023	133.73	133.88	131.96	132.5
06/15/2023	132.8	133.54	131.56	132.81
06/16/2023	133.93	137.44	133.5	137.44
06/19/2023	137.89	138.82	137.29	138
06/20/2023	138.77	138.77	135.68	137.25
06/21/2023	137	139	136.35	136.49
06/22/2023	134.14	134.98	132.69	133.29
06/23/2023	133.51	134.1	132.7	132.7
06/26/2023	133.22	134.64	132.83	133.77
06/27/2023	133.75	133.96	132.48	133
06/28/2023	133.78	138.29	132.83	137.57
06/29/2023	138.87	141.45	138.28	141.27
06/30/2023	141.5	144.1	140.79	143.03
07/03/2023	143.46	143.55	141.04	141.94
07/04/2023	141.27	143.07	141.22	142.8
07/05/2023	142.8	143.67	142.2	143.3
07/06/2023	143.02	144.27	141.93	143.91
07/07/2023	141.23	142.79	139.01	139.63
07/10/2023	140	140.85	139.31	139.83
07/11/2023	141	144.48	141	144.43
07/12/2023	145.24	146.47	144.43	145
07/13/2023	147.72	149.26	146.06	146.56
07/14/2023	148.25	149.64	147	149.4
07/17/2023	149.77	150.51	148.06	149.26
07/18/2023	148.22	149.26	147.64	148.74
07/19/2023	149.34	150.44	148.28	149.57
07/20/2023	149.6	152.32	149.34	149.57
07/21/2023	148.22	148.76	145.45	145.66
07/24/2023	146.9	148.96	145.77	148.28
07/25/2023	150.83	150.85	148.79	150.69
07/26/2023	152	154.74	150.89	154.35
07/27/2023	155.74	158.94	155.32	158.38
07/28/2023	157.98	158.42	154.73	156.42
07/31/2023	157.78	158.56	155.23	157.53
08/01/2023	160.11	160.85	157.4	158.22
08/02/2023	156.98	157.18	154.79	155.14
08/03/2023	153.7	154.47	151.1	153.89
08/04/2023	153.21	154.12	150.59	153.84
08/07/2023	153.84	154.84	152.46	153.39
08/08/2023	154.09	158.96	154.04	157.69
08/09/2023	156.9	159.48	156.28	159.48
08/10/2023	158.92	158.92	154.32	158.62
08/11/2023	157.99	161	154.8	158.68
08/14/2023	157	160.33	155.1	157.48
08/15/2023	157.95	161.77	157.79	158.85
08/16/2023	161.75	162	158.44	159.13
08/17/2023	158.01	161.73	156.44	161.22
08/18/2023	159.7	159.99	157.02	159.29
08/21/2023	158.26	162.73	158.12	160.14
08/22/2023	161.5	162.09	160.18	160.34
08/23/2023	160.34	161.35	157.21	159.88
08/24/2023	161.43	164.41	159.51	163.65
08/25/2023	161	162.6	160	161.38
08/28/2023	161.83	161.87	159.96	161.04
08/29/2023	162.11	162.91	160.84	162.85
08/30/2023	163.82	166.19	162.15	163.93
08/31/2023	163.91	165.83	163.5	165.08
09/01/2023	165.2	165.85	162.81	163.69
09/04/2023	163.65	164.74	161.26	162.24
09/05/2023	161.2	162.98	161.02	162.86
09/06/2023	162.86	163.34	162.12	162.64
09/07/2023	161.67	162.93	160.67	162.93
09/08/2023	164	164	162.25	163.09
09/11/2023	162.03	162.74	160.81	162.74
09/12/2023	162.37	163.43	161.48	163.11
09/13/2023	161.61	163	159.66	161.15
09/14/2023	161	163.4	160.79	161.97
09/15/2023	163.85	164.92	162.99	162.99
09/18/2023	161.42	162.19	158.2	158.2
09/19/2023	157.6	159.18	157.4	158.06
09/20/2023	157.7	160.39	156.91	160.39
09/21/2023	159.23	159.92	155.74	158.4
09/22/2023	156.15	157.18	154.91	157.15
09/25/2023	156.69	159.81	155.56	159.81
09/26/2023	159.36	160	156.59	156.77
09/27/2023	155.55	156.58	154.66	156.51
09/28/2023	154.94	156.55	153.64	154.54
09/29/2023	153.77	155.2	152.66	154.32
10/02/2023	154.29	155.45	153.24	153.83
10/03/2023	151.53	153.38	150.78	152.8
10/04/2023	151.11	151.96	150.3	151.96
10/05/2023	153.18	155.94	151.32	155.94
10/06/2023	155.28	156.5	154.85	155.85
10/09/2023	156	157.68	154.58	156.74
10/10/2023	158.06	164.15	157.6	164.15
10/11/2023	165.05	166.99	163.54	164.06
10/12/2023	164.77	166.24	163.69	163.87
10/13/2023	161.43	164.5	159.41	159.41
10/16/2023	157.32	158.02	155.42	156.43
10/17/2023	158.83	160.79	157.86	159.23
10/18/2023	160.17	161.07	157.26	158.97
10/19/2023	157.1	158.57	155.41	156.86
10/20/2023	155.25	157.29	155	155.27
10/23/2023	154.24	155.92	153.76	154.44
10/24/2023	155.84	156.98	153.91	154.49
10/25/2023	154.61	156.03	152.56	153.2
10/26/2023	149.75	150.24	145.38	147.28
10/27/2023	147.17	147.56	142.47	143.08
10/30/2023	141.25	144.18	140.5	143.36
10/31/2023	143.01	145.59	143	143.71
11/01/2023	144.81	145.64	143.14	145.15
11/02/2023	149.01	152.16	147.88	152.09
11/03/2023	155	156.48	153.48	155.4
11/06/2023	156.65	158.87	154	154.12
11/07/2023	154	157.64	153.25	156.78
11/08/2023	158.29	159.91	156.05	159.21
11/09/2023	160.25	160.99	157.89	159.59
11/10/2023	157.69	158.39	154.28	156.22
11/13/2023	156.77	157.43	151.44	152.91
11/14/2023	153.71	154.16	151	153.51
11/15/2023	156.35	158.98	156.2	157.45
11/16/2023	157.56	158.5	156.34	156.71
11/17/2023	157.69	159.16	155.99	158.41
11/20/2023	158.84	161.2	158.84	160.25
11/21/2023	161.3	161.43	157.52	159.99
11/22/2023	160.18	160.18	157.12	157.32
11/23/2023	157.26	158.48	157.26	157.34
11/24/2023	158.12	158.12	156.5	156.59
11/27/2023	156.51	157.28	155.65	156.04
11/28/2023	155.95	156.83	155.1	156.41
11/29/2023	155.88	158.91	155.13	158.44
11/30/2023	158.84	158.84	153.79	155.25
12/01/2023	153.67	156.17	152.68	155.84
12/04/2023	157.19	159.92	156.69	159.52
12/05/2023	158.67	159.86	157.04	158.8
12/06/2023	159.17	161.03	157.6	160.82
12/07/2023	163	165.89	162.21	163.43
12/08/2023	161.34	162.75	159.55	161.79
12/11/2023	163.2	164.04	162.43	163.55
12/12/2023	163.56	167.96	163.06	167.74
12/13/2023	167.47	167.72	164.51	165.03
12/14/2023	168.8	170.38	166.64	169.91
12/15/2023	168.61	169.72	163.52	169.05
12/18/2023	169.1	173.01	169.1	172.83
12/19/2023	172.84	176.49	171.69	175.46
12/20/2023	177.8	179.15	175.37	176.43
12/21/2023	176.43	177.76	174.79	175.78
12/22/2023	176.31	177.61	176.27	176.64
12/27/2023	179.85	181.23	177.98	179.48
12/28/2023	181.98	181.98	179.5	181.43
12/29/2023	181.5	181.53	180.29	181.15

Menu

Create your free account now!

REA.AX: REA Group Limited Historical Data

2023 Historical Chart

Average

Low

High