Rea Group Ltd (REA)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.19 | 1.75946921979 | 238.14 | 256.46 | 237 | 212957 | 247.93787546 | DE |
| 4 | -18.67 | -7.15325670498 | 261 | 276.64 | 228.855 | 228304 | 248.16815359 | DE |
| 12 | 3.52 | 1.47397512667 | 238.81 | 276.64 | 228.855 | 148484 | 245.6664417 | DE |
| 26 | 41.69 | 20.7785087719 | 200.64 | 276.64 | 189.9 | 147821 | 233.44622629 | DE |
| 52 | 56.29 | 30.2569339927 | 186.04 | 276.64 | 172.485 | 145380 | 213.42588023 | DE |
| 156 | 115.66 | 91.3081234704 | 126.67 | 276.64 | 93.77 | 166992 | 158.0368533 | DE |
| 260 | 151.43 | 166.589658966 | 90.9 | 276.64 | 62.05 | 186403 | 144.78739394 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 243.5 | -12.28 | -4.80 | 252.86 | 253.35 | 243.26 | 193753 |
| 1741238100 | 255.78 | 9.78 | 3.98 | 249.91 | 256.45999 | 248.52 | 277414 |
| 1741151700 | 246 | -1.45 | -0.59 | 245 | 246.93 | 243.945 | 213473 |
| 1741065300 | 247.45 | 4.06 | 1.67 | 242 | 247.45 | 241.07 | 203661 |
| 1740978900 | 243.39 | 7.03 | 2.97 | 238.14 | 243.7 | 237 | 176482 |
| 1740719700 | 236.36 | 0.69 | 0.29 | 233.5 | 237.99 | 232.41 | 456206 |
| 1740633300 | 235.67 | 1.56 | 0.67 | 235.62 | 237.47 | 233.42 | 198244 |
| 1740546900 | 234.11 | -0.42 | -0.18 | 236.09 | 236.59 | 231.81 | 215544 |
| 1740460500 | 234.53 | 0.87 | 0.37 | 234.17 | 237.26 | 233.7 | 211405 |
| 1740374100 | 233.66 | -3.01 | -1.27 | 233 | 236.85 | 228.855 | 385871 |
| 1740114900 | 236.67 | -28.55 | -10.76 | 235 | 260.35 | 230.96 | 707203 |
| 1740028500 | 265.22 | -2.17 | -0.81 | 268 | 269.8 | 263.14 | 171628 |
| 1739942100 | 267.39 | 0.37 | 0.14 | 268.08 | 269.7 | 265.62 | 156844 |
| 1739855700 | 267.02 | -0.86 | -0.32 | 267 | 269.33999 | 266.245 | 136540 |
| 1739769300 | 267.88 | -3.24 | -1.20 | 270.22 | 274.99 | 266.85 | 100093 |
| 1739510100 | 271.12 | 0.7 | 0.26 | 274.43 | 276.20999 | 270.97 | 162495 |
| 1739423700 | 270.42 | -4.05 | -1.48 | 275.91 | 276.64 | 270.22 | 156276 |
| 1739337300 | 274.47 | 2.79 | 1.03 | 274.7 | 274.7 | 270.69 | 188442 |
| 1739250900 | 271.68 | 8.31 | 3.16 | 270 | 275.01 | 269.33 | 148266 |
| 1739164500 | 263.37 | 0.98 | 0.37 | 261 | 263.83 | 258.45999 | 106246 |
| 1738905300 | 262.39 | 4.85 | 1.88 | 263.01 | 266.44 | 256.67 | 212185 |
| 1738818900 | 257.54 | 4.42 | 1.75 | 246.01 | 260.39999 | 241.39 | 278106 |
| 1738732500 | 253.12 | 5.12 | 2.06 | 252.6 | 256.38 | 251.15 | 167922 |
| 1738646100 | 248 | 4.79 | 1.97 | 246.52 | 248.2 | 244.03 | 142157 |
| 1738559700 | 243.21 | -6.51 | -2.61 | 245.01 | 245.03 | 240.995 | 90437 |
| 1738300500 | 249.72 | 0.77 | 0.31 | 249.61 | 252.485 | 249.2 | 130920 |
| 1738214100 | 248.95 | 1.9 | 0.77 | 246.19 | 250.33 | 246.09 | 82912 |
| 1738127700 | 247.05 | 1.6 | 0.65 | 250.01 | 251.6 | 246.84 | 75357 |
| 1738041300 | 245.45 | 4.09 | 1.69 | 241.03 | 246.19 | 241.03 | 98663 |
| 1737695700 | 241.36 | 0.06 | 0.02 | 240.23 | 243.055 | 238 | 61538 |
| 1737609300 | 241.3 | 1.43 | 0.60 | 239.99 | 245.34 | 239.37 | 90484 |
| 1737522900 | 239.87 | 1.89 | 0.79 | 240.06 | 241.35 | 238.83 | 92808 |
| 1737436500 | 237.98 | 7.45 | 3.23 | 232.32 | 239.95 | 232.32 | 109701 |
| 1737350100 | 230.53 | -0.34 | -0.15 | 230.01 | 231.82 | 229 | 75930 |
| 1737090900 | 230.87 | -5.04 | -2.14 | 236.28 | 241.71 | 230.1 | 110803 |
| 1737004500 | 235.91 | 2.78 | 1.19 | 237.83 | 241.41 | 234.88 | 139379 |
| 1736918100 | 233.13 | -3.82 | -1.61 | 235.91 | 237.78 | 232.88 | 92761 |
| 1736831700 | 236.95 | 1.64 | 0.70 | 240.57 | 240.57 | 235.98 | 82502 |
| 1736745300 | 235.31 | -4.74 | -1.97 | 238 | 238.65 | 234.06 | 53624 |
| 1736486100 | 240.05 | 1.25 | 0.52 | 239.79 | 240.11 | 237.81 | 40927 |
| 1736399700 | 238.8 | -1.85 | -0.77 | 238.97 | 240.56 | 237.35 | 47048 |
| 1736313300 | 240.65 | -3.07 | -1.26 | 242.72 | 243.72 | 240.59 | 119436 |
| 1736226900 | 243.715 | 5.34 | 2.24 | 239.09 | 244.97 | 238.13 | 96771 |
| 1736140500 | 238.38 | 2.23 | 0.94 | 239.99 | 242.78 | 236.11 | 77760 |
| 1735881300 | 236.15 | 2.41 | 1.03 | 232 | 236.82 | 232 | 67947 |
| 1735794900 | 233.74 | 0.43 | 0.18 | 231.81 | 234.6 | 231.3 | 67784 |
| 1735617660 | 233.31 | -1.92 | -0.82 | 232.9 | 234.9 | 231.31 | 46235 |
| 1735535700 | 235.23 | -1.17 | -0.49 | 235.13 | 237.79 | 232.81 | 46119 |
| 1735276500 | 236.4 | 2.24 | 0.96 | 236 | 238.455 | 234.16 | 42547 |
| 1735014060 | 234.16 | -2.24 | -0.95 | 236.9 | 237.45 | 234.16 | 47759 |
| 1734930900 | 236.4 | 3.78 | 1.62 | 236.16 | 237.5 | 234.06 | 85314 |
| 1734671700 | 232.62 | -4.69 | -1.98 | 236.72 | 237.79 | 232.53 | 214818 |
| 1734585300 | 237.31 | -6.25 | -2.57 | 238.44 | 240.79 | 236.39 | 170023 |
| 1734498900 | 243.56 | 0.23 | 0.09 | 243 | 247.64 | 242.28 | 145185 |
| 1734412500 | 243.33 | 5.72 | 2.41 | 237.91 | 245.33 | 237.91 | 132960 |
| 1734326100 | 237.61 | -3.59 | -1.49 | 238.81 | 240.33 | 236.7 | 112209 |
| 1734066900 | 241.2 | 3.79 | 1.60 | 240.25 | 241.6 | 236.79 | 158091 |
| 1733980500 | 237.41 | -5.97 | -2.45 | 244.05 | 244.25 | 237.24 | 144426 |
| 1733894100 | 243.38 | 2.01 | 0.83 | 241.86 | 243.78 | 240.68 | 131943 |
| 1733807700 | 241.37 | -9.41 | -3.75 | 250.5 | 250.5 | 240.59 | 168432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
