Rea Group Ltd (REA)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.32 | -4.09569754849 | 203.14 | 207 | 193.81 | 125884 | 200.7879828 | DE |
| 4 | -2.75 | -1.39191172749 | 197.57 | 207 | 189.8 | 118650 | 197.14203753 | DE |
| 12 | 15.44 | 8.60742557699 | 179.38 | 207 | 175.96 | 133310 | 190.0287897 | DE |
| 26 | 15.86 | 8.86231560125 | 178.96 | 207 | 172.485 | 140400 | 186.41544508 | DE |
| 52 | 46.6 | 31.4397517204 | 148.22 | 207 | 140.5 | 146830 | 172.42510156 | DE |
| 156 | 33.56 | 20.8111124891 | 161.26 | 207 | 93.77 | 176546 | 144.89395923 | DE |
| 260 | 97.32 | 99.8153846154 | 97.5 | 207 | 62.05 | 193684 | 131.30643205 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 196.82 | -0.19 | -0.10 | 195.72 | 199.97 | 194.78 | 127163 |
| 1721283300 | 197.01 | -8.99 | -4.36 | 203.74 | 204.14 | 196.9 | 199226 |
| 1721196900 | 206 | 1.6 | 0.78 | 203.67 | 207 | 202.73 | 106355 |
| 1721110500 | 204.4 | 0.07 | 0.03 | 204.15 | 205.83 | 203.39 | 89937 |
| 1721024100 | 204.33 | 2.7 | 1.34 | 203.14 | 205.81 | 201.46 | 106740 |
| 1720764900 | 201.63 | 0.85 | 0.42 | 201.59 | 202 | 199.94 | 122745 |
| 1720678500 | 200.78 | 3.28 | 1.66 | 200.13 | 201.21 | 198.54 | 114960 |
| 1720592100 | 197.5 | 0.65 | 0.33 | 195.37 | 198.9 | 195.25 | 95835 |
| 1720505700 | 196.85 | 3.78 | 1.96 | 194.63 | 196.85 | 194.1 | 119165 |
| 1720419300 | 193.07 | -1.37 | -0.70 | 195.48 | 195.49 | 193.07 | 128157 |
| 1720160100 | 194.44 | 0.9 | 0.47 | 193.24 | 194.45 | 191.92 | 44280 |
| 1720073700 | 193.54 | 2.2 | 1.15 | 193.88 | 193.99 | 191.89 | 89020 |
| 1719987300 | 191.34 | -1.21 | -0.63 | 192.67 | 193.02 | 190.48 | 118425 |
| 1719900900 | 192.55 | 2.22 | 1.17 | 191.81 | 192.7 | 190.01 | 168616 |
| 1719814500 | 190.33 | -6.33 | -3.22 | 196.66 | 196.66 | 189.8 | 111598 |
| 1719555300 | 196.66 | 0.79 | 0.40 | 198 | 198.64 | 196.02 | 147578 |
| 1719468900 | 195.87 | -1.55 | -0.79 | 196 | 196.67 | 194.11 | 176904 |
| 1719382500 | 197.42 | -1.49 | -0.75 | 199.5 | 199.88 | 196.41 | 120807 |
| 1719296100 | 198.91 | 1.62 | 0.82 | 199.23 | 199.5 | 198.13 | 95971 |
| 1719209700 | 197.29 | 1.64 | 0.84 | 197.57 | 198.29 | 196.265 | 89524 |
| 1718950500 | 195.65 | 4.86 | 2.55 | 192.9 | 196.08 | 192.725 | 285718 |
| 1718864100 | 190.79 | -1.4 | -0.73 | 192.63 | 192.63 | 190.27 | 154814 |
| 1718777700 | 192.19 | -0.74 | -0.38 | 193 | 193.3 | 186.5 | 81217 |
| 1718691300 | 192.93 | 1.72 | 0.90 | 193.07 | 194.45 | 191.59 | 78732 |
| 1718604900 | 191.21 | -0.91 | -0.47 | 191.95 | 192.83 | 190.38 | 92673 |
| 1718345700 | 192.12 | 0.21 | 0.11 | 191.55 | 193 | 190.1 | 81881 |
| 1718259300 | 191.91 | 5.43 | 2.91 | 189.88 | 193.06 | 189.28 | 128211 |
| 1718172900 | 186.48 | -0.89 | -0.47 | 188.15 | 188.275 | 185.38 | 106227 |
| 1718086500 | 187.37 | -1.42 | -0.75 | 185.01 | 187.74 | 183.98 | 147723 |
| 1717740900 | 188.79 | 0.79 | 0.42 | 188.23 | 189.5 | 186.76 | 167116 |
| 1717654500 | 188 | 1.88 | 1.01 | 187.52 | 189.21 | 186.64 | 236935 |
| 1717568100 | 186.12 | 3.36 | 1.84 | 183.18 | 187.79 | 182.52 | 249730 |
| 1717481700 | 182.76 | -0.85 | -0.46 | 184.54 | 185.25 | 181.68 | 137537 |
| 1717395300 | 183.61 | -2.95 | -1.58 | 186.86 | 186.86 | 182.81 | 178668 |
| 1717136100 | 186.56 | -0.59 | -0.32 | 187.7 | 188.36 | 185.24 | 290510 |
| 1717049700 | 187.15 | 2.56 | 1.39 | 182.7 | 187.46 | 182.68 | 119674 |
| 1716963300 | 184.59 | -0.51 | -0.28 | 183.56 | 185.79 | 183.08 | 114934 |
| 1716876900 | 185.1 | -1.36 | -0.73 | 186.74 | 186.99 | 184.92 | 97587 |
| 1716790500 | 186.46 | 1.28 | 0.69 | 186.01 | 187.05 | 185.46 | 71656 |
| 1716531300 | 185.18 | -3.75 | -1.98 | 184.9 | 186.87 | 184.41 | 138114 |
| 1716444900 | 188.93 | -0.32 | -0.17 | 187.69 | 189.56 | 187.69 | 121828 |
| 1716358500 | 189.25 | 0.36 | 0.19 | 189.14 | 190.89 | 186.81 | 111389 |
| 1716272100 | 188.89 | 0.38 | 0.20 | 187.67 | 190.67 | 187.39 | 122050 |
| 1716185700 | 188.51 | -0.08 | -0.04 | 188 | 188.51 | 186 | 145474 |
| 1715926500 | 188.59 | -3.66 | -1.90 | 190.88 | 191.07 | 188.21 | 133293 |
| 1715840100 | 192.25 | 3.86 | 2.05 | 191.06 | 194.21 | 190.99 | 152519 |
| 1715753700 | 188.39 | 4.39 | 2.39 | 185.15 | 188.45 | 184.88 | 186044 |
| 1715667300 | 184 | -0.38 | -0.21 | 183.94 | 184.63 | 182.29 | 175312 |
| 1715580900 | 184.38 | -3.07 | -1.64 | 186.7 | 189.91 | 184.18 | 167412 |
| 1715321700 | 187.45 | 2.17 | 1.17 | 189.97 | 189.97 | 183 | 204189 |
| 1715235300 | 185.28 | 0.15 | 0.08 | 190.56 | 191.51 | 184.61 | 199988 |
| 1715148900 | 185.13 | 0.9 | 0.49 | 183.25 | 185.325 | 183.25 | 141670 |
| 1715062500 | 184.23 | 4.98 | 2.78 | 183.4 | 184.67 | 179.8 | 135427 |
| 1714976100 | 179.25 | -1.61 | -0.89 | 181.02 | 181.16 | 178.6 | 74127 |
| 1714716900 | 180.86 | 4.03 | 2.28 | 178.81 | 181.55 | 178.53 | 61310 |
| 1714630500 | 176.83 | -0.72 | -0.41 | 177.16 | 178.49 | 176.32 | 80118 |
| 1714544100 | 177.55 | -2.66 | -1.48 | 177.47 | 178.22 | 175.96 | 114688 |
| 1714457700 | 180.21 | -0.01 | -0.01 | 180 | 181.16 | 178.88 | 82565 |
| 1714371300 | 180.22 | 4.38 | 2.49 | 179.38 | 181.44 | 178.63 | 123214 |
| 1714112100 | 175.84 | -4.62 | -2.56 | 178.55 | 179.445 | 175.19 | 121510 |
| 1713939300 | 180.46 | -0.91 | -0.50 | 183.67 | 185.35 | 180.36 | 116559 |
| 1713852900 | 181.37 | 2.83 | 1.59 | 180 | 181.52 | 179.575 | 96501 |
| 1713766500 | 178.54 | 2.18 | 1.24 | 178.14 | 179.17 | 176.81 | 95365 |
| 1713507300 | 176.36 | 0.01 | 0.01 | 173.07 | 176.71 | 172.485 | 101702 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
