Comparing Back to the side-by-side chart ↗
REA Group Ltd (REA.AX) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -0.2% vs the 50-day and -1.4% vs the 200-day average, 27.6% below the 52-week high and +21.7% off the 52-week low; a death cross printed 10 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: REA Group Ltd trades 0.2% below its 50-day and 1.4% below its 200-day moving average. (as of 2026-10-30)
REA Group operates realestate.com.au, the property-listing marketplace where agents pay to advertise homes for sale and rent in Australia. It also holds stakes in overseas listing businesses, including in India, and is majority owned by News Corp.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the REA.AX overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 159.87 | 161.80 | 157.64 | 159.48 | +1.26% | 279,949 |
| 2026-10-29 | 157.80 | 159.92 | 156.61 | 157.49 | -0.42% | 331,229 |
| 2026-10-28 | 161.14 | 164.00 | 156.37 | 158.16 | -1.44% | 284,121 |
| 2026-10-27 | 164.35 | 164.35 | 158.69 | 160.47 | -3.28% | 295,284 |
| 2026-10-26 | 163.00 | 165.91 | 160.65 | 165.91 | +1.10% | 265,111 |
| 2026-10-23 | 168.00 | 169.07 | 163.84 | 164.11 | -1.17% | 315,178 |
| 2026-10-22 | 164.13 | 167.99 | 164.05 | 166.05 | +1.88% | 256,554 |
| 2026-10-21 | 161.77 | 162.99 | 159.01 | 162.99 | +2.73% | 429,516 |
| 2026-10-20 | 158.86 | 161.06 | 156.84 | 158.66 | -1.41% | 200,635 |
| 2026-10-19 | 160.43 | 161.97 | 159.73 | 160.93 | -0.30% | 201,747 |
| 2026-10-16 | 158.46 | 162.50 | 157.73 | 161.42 | +3.13% | 251,135 |
| 2026-10-15 | 155.14 | 157.74 | 154.55 | 156.52 | -0.24% | 289,345 |
| 2026-10-14 | 155.63 | 157.09 | 153.08 | 156.90 | +0.00% | 212,837 |
| 2026-10-13 | 154.26 | 157.97 | 152.89 | 156.90 | +1.59% | 161,456 |
| 2026-10-12 | 153.84 | 157.39 | 152.96 | 154.45 | -0.83% | 150,812 |
| 2026-10-09 | 153.75 | 156.06 | 152.72 | 155.75 | +2.24% | 249,862 |
| 2026-10-08 | 154.27 | 155.40 | 151.46 | 152.34 | -0.43% | 190,180 |
| 2026-10-07 | 154.50 | 154.85 | 152.23 | 153.00 | -1.29% | 244,938 |
| 2026-10-06 | 153.89 | 156.96 | 153.00 | 155.00 | +0.67% | 170,322 |
| 2026-10-05 | 154.56 | 155.12 | 152.95 | 153.97 | -0.37% | 71,342 |
| 2026-10-02 | 154.60 | 156.28 | 153.89 | 154.54 | +0.27% | 132,925 |
| 2026-10-01 | 156.00 | 159.20 | 154.05 | 154.12 | -2.15% | 204,087 |
| 2026-09-30 | 151.58 | 158.61 | 148.98 | 157.50 | +5.85% | 380,026 |
| 2026-09-29 | 148.73 | 149.24 | 146.88 | 148.80 | +0.18% | 148,422 |
| 2026-09-28 | 146.31 | 148.74 | 145.45 | 148.53 | +0.59% | 136,410 |
| 2026-09-25 | 149.25 | 149.74 | 147.04 | 147.66 | -2.91% | 263,703 |
| 2026-09-24 | 150.77 | 152.24 | 148.62 | 152.08 | -0.14% | 233,547 |
| 2026-09-23 | 155.00 | 157.00 | 150.65 | 152.30 | -3.10% | 192,827 |
| 2026-09-22 | 156.05 | 158.74 | 155.90 | 157.17 | +1.40% | 119,472 |
| 2026-09-21 | 154.00 | 155.75 | 152.93 | 155.00 | -0.83% | 166,767 |
| 2026-09-18 | 159.18 | 159.84 | 155.15 | 156.30 | -1.83% | 446,315 |
| 2026-09-17 | 155.00 | 159.71 | 155.00 | 159.22 | +0.64% | 248,223 |
| 2026-09-16 | 156.65 | 158.76 | 155.16 | 158.21 | +0.62% | 226,212 |
| 2026-09-15 | 160.40 | 162.14 | 156.70 | 157.23 | -0.49% | 226,562 |
| 2026-09-14 | 156.53 | 159.24 | 155.00 | 158.00 | +2.32% | 214,823 |
| 2026-09-11 | 154.22 | 154.80 | 153.03 | 154.42 | -0.07% | 148,335 |
| 2026-09-10 | 152.64 | 155.41 | 152.00 | 154.53 | -0.53% | 200,932 |
| 2026-09-09 | 157.35 | 158.25 | 154.71 | 155.36 | -2.23% | 260,541 |
| 2026-09-08 | 163.32 | 165.30 | 158.10 | 158.91 | -2.60% | 236,867 |
| 2026-09-07 | 164.99 | 166.18 | 163.16 | 163.16 | -2.41% | 200,290 |
| 2026-09-04 | 166.09 | 168.41 | 164.98 | 167.19 | +2.34% | 187,771 |
| 2026-09-03 | 167.13 | 168.82 | 163.36 | 163.36 | -2.07% | 256,853 |
| 2026-09-02 | 164.11 | 168.16 | 163.49 | 166.81 | -1.75% | 299,213 |
| 2026-09-01 | 172.00 | 173.75 | 168.73 | 169.78 | -4.21% | 288,220 |
| 2026-08-31 | 175.45 | 177.24 | 174.26 | 177.24 | +0.52% | 556,777 |
| 2026-08-28 | 175.42 | 178.96 | 174.75 | 176.32 | +2.33% | 222,220 |
| 2026-08-27 | 176.00 | 177.40 | 172.07 | 172.31 | -2.79% | 200,838 |
| 2026-08-26 | 179.77 | 179.77 | 176.07 | 177.25 | -0.80% | 189,369 |
| 2026-08-25 | 177.37 | 178.88 | 174.96 | 178.68 | +1.52% | 144,342 |
| 2026-08-24 | 176.30 | 177.39 | 174.40 | 176.00 | -0.04% | 144,302 |
| 2026-08-21 | 178.40 | 179.07 | 175.57 | 176.07 | -1.49% | 195,985 |
| 2026-08-20 | 180.00 | 180.81 | 177.15 | 178.74 | -0.15% | 207,231 |
| 2026-08-19 | 180.90 | 181.88 | 178.06 | 179.00 | +0.21% | 223,699 |
| 2026-08-18 | 177.12 | 180.82 | 176.01 | 178.62 | +0.70% | 253,479 |
| 2026-08-17 | 178.80 | 178.80 | 175.80 | 177.38 | +0.21% | 156,646 |
| 2026-08-14 | 177.58 | 178.16 | 176.10 | 177.00 | -0.24% | 186,462 |
| 2026-08-13 | 179.25 | 179.66 | 175.72 | 177.42 | -1.05% | 300,927 |
| 2026-08-12 | 178.20 | 180.56 | 176.70 | 179.31 | +1.26% | 252,624 |
| 2026-08-11 | 175.75 | 178.53 | 174.10 | 177.08 | +0.99% | 232,468 |
| 2026-08-10 | 174.60 | 177.55 | 172.24 | 175.34 | +1.05% | 257,227 |
| 2026-08-07 | 171.94 | 176.90 | 170.01 | 173.51 | +0.86% | 530,615 |
| 2026-08-06 | 172.45 | 176.38 | 166.09 | 172.03 | +3.43% | 619,027 |
| 2026-08-05 | 168.00 | 168.15 | 164.97 | 166.32 | +1.69% | 230,671 |
| 2026-08-04 | 161.49 | 163.56 | 159.32 | 163.56 | +2.23% | 240,918 |
| 2026-08-03 | 159.04 | 160.88 | 158.93 | 160.00 | -0.44% | 145,035 |
| 2026-07-31 | 162.98 | 163.92 | 159.50 | 160.71 | -2.68% | 422,986 |
| 2026-07-30 | 169.30 | 169.30 | 165.14 | 165.14 | -1.10% | 258,908 |
| 2026-07-29 | 169.98 | 169.98 | 164.64 | 166.97 | +2.44% | 379,600 |
| 2026-07-28 | 158.25 | 163.99 | 156.33 | 162.99 | +4.35% | 425,260 |
| 2026-07-27 | 155.62 | 157.57 | 153.69 | 156.19 | +2.86% | 289,729 |
| 2026-07-24 | 154.17 | 155.01 | 150.48 | 151.84 | -3.66% | 333,116 |
| 2026-07-23 | 157.32 | 159.09 | 156.70 | 157.61 | -1.32% | 228,804 |
| 2026-07-22 | 160.37 | 161.78 | 158.66 | 159.72 | -2.65% | 188,032 |
| 2026-07-21 | 163.32 | 164.07 | 161.25 | 164.07 | +1.76% | 413,546 |
| 2026-07-20 | 162.31 | 164.32 | 159.47 | 161.23 | +0.23% | 429,384 |
| 2026-07-17 | 162.70 | 164.12 | 160.03 | 160.86 | +1.35% | 416,784 |
| 2026-07-16 | 149.40 | 160.19 | 148.75 | 158.71 | +6.61% | 486,498 |
| 2026-07-15 | 148.58 | 149.70 | 147.36 | 148.87 | -0.50% | 136,440 |
| 2026-07-14 | 150.40 | 151.47 | 148.91 | 149.62 | -0.07% | 169,165 |
| 2026-07-13 | 149.73 | 150.40 | 147.56 | 149.72 | +0.39% | 144,490 |
| 2026-07-10 | 148.36 | 149.92 | 147.85 | 149.14 | +0.53% | 187,348 |
| 2026-07-09 | 144.16 | 149.10 | 142.63 | 148.35 | +1.44% | 231,478 |
| 2026-07-08 | 147.54 | 147.91 | 144.52 | 146.25 | -0.70% | 344,910 |
| 2026-07-07 | 143.26 | 148.10 | 143.10 | 147.28 | +2.51% | 241,261 |
| 2026-07-06 | 140.95 | 144.66 | 140.87 | 143.67 | +1.24% | 147,035 |
| 2026-07-03 | 140.30 | 141.91 | 139.06 | 141.91 | +1.98% | 208,615 |
| 2026-07-02 | 140.60 | 141.11 | 138.10 | 139.15 | -0.01% | 345,059 |
| 2026-07-01 | 138.80 | 140.56 | 137.80 | 139.17 | -0.01% | 292,439 |
| 2026-06-30 | 137.04 | 140.42 | 137.04 | 139.19 | +0.40% | 395,987 |
| 2026-06-29 | 136.00 | 138.64 | 135.74 | 138.63 | +3.81% | 392,001 |
| 2026-06-26 | 131.19 | 134.54 | 131.07 | 133.54 | -0.25% | 353,671 |
| 2026-06-25 | 133.64 | 135.17 | 131.71 | 133.88 | +1.75% | 479,279 |
| 2026-06-24 | 133.30 | 133.80 | 131.44 | 131.58 | +0.05% | 620,995 |
| 2026-06-23 | 134.00 | 134.80 | 131.52 | 131.52 | -3.13% | 494,557 |
| 2026-06-22 | 139.01 | 140.47 | 135.77 | 135.77 | -3.08% | 327,320 |
| 2026-06-19 | 139.95 | 142.11 | 139.00 | 140.08 | -3.13% | 691,490 |
| 2026-06-18 | 143.12 | 147.84 | 142.59 | 144.60 | -0.60% | 257,691 |
| 2026-06-17 | 143.97 | 146.53 | 143.29 | 145.48 | +1.13% | 396,464 |
| 2026-06-16 | 142.01 | 143.86 | 140.22 | 143.86 | +0.08% | 199,981 |
| 2026-06-15 | 142.77 | 144.96 | 142.71 | 143.75 | +0.52% | 229,647 |
| 2026-06-12 | 143.42 | 147.13 | 140.02 | 143.00 | -2.81% | 408,223 |
| 2026-06-11 | 147.90 | 150.08 | 146.93 | 147.13 | -1.54% | 341,688 |
| 2026-06-10 | 150.01 | 150.95 | 147.72 | 149.43 | -2.06% | 511,151 |
| 2026-06-09 | 151.16 | 154.70 | 148.00 | 152.58 | -3.92% | 455,343 |
| 2026-06-05 | 158.37 | 161.41 | 158.00 | 158.81 | +0.54% | 267,951 |
| 2026-06-04 | 156.95 | 158.44 | 155.41 | 157.96 | -0.21% | 238,117 |
| 2026-06-03 | 157.96 | 158.53 | 153.00 | 158.30 | +0.20% | 395,912 |
| 2026-06-02 | 154.30 | 157.99 | 151.40 | 157.99 | +4.46% | 375,614 |
| 2026-06-01 | 149.41 | 155.90 | 149.00 | 151.24 | +1.50% | 360,398 |
| 2026-05-29 | 148.90 | 150.33 | 146.80 | 149.00 | +0.15% | 750,278 |
| 2026-05-28 | 150.39 | 151.11 | 147.02 | 148.77 | -1.08% | 281,947 |
| 2026-05-27 | 149.16 | 150.40 | 148.00 | 150.40 | -0.07% | 386,929 |
| 2026-05-26 | 152.19 | 153.70 | 149.81 | 150.51 | -0.71% | 194,064 |
| 2026-05-25 | 151.10 | 152.89 | 147.61 | 151.59 | -0.28% | 664,745 |
| 2026-05-22 | 159.76 | 160.99 | 151.77 | 152.02 | -4.07% | 689,955 |
| 2026-05-21 | 166.24 | 166.24 | 158.15 | 158.47 | -3.67% | 282,101 |
| 2026-05-20 | 169.79 | 170.86 | 163.44 | 164.50 | -1.97% | 240,148 |
| 2026-05-19 | 167.83 | 170.17 | 166.09 | 167.80 | +1.94% | 354,355 |
| 2026-05-18 | 163.25 | 166.25 | 163.02 | 164.60 | +1.60% | 264,605 |
| 2026-05-15 | 164.00 | 166.55 | 156.85 | 162.01 | +0.48% | 485,270 |
| 2026-05-14 | 171.56 | 172.98 | 160.06 | 161.24 | -5.71% | 442,010 |
| 2026-05-13 | 173.09 | 174.93 | 169.45 | 171.00 | -1.02% | 302,951 |
| 2026-05-12 | 173.95 | 176.21 | 169.02 | 172.77 | -2.70% | 305,303 |
| 2026-05-11 | 177.93 | 178.36 | 173.23 | 177.56 | +0.38% | 189,550 |
| 2026-05-08 | 179.45 | 181.10 | 173.76 | 176.89 | +1.38% | 257,391 |
| 2026-05-07 | 170.92 | 175.20 | 170.85 | 174.48 | +0.21% | 278,409 |
| 2026-05-06 | 175.52 | 176.59 | 171.43 | 174.12 | -0.90% | 264,859 |
| 2026-05-05 | 179.35 | 179.38 | 173.94 | 175.71 | +0.37% | 265,780 |
| 2026-05-04 | 173.00 | 175.12 | 171.45 | 175.07 | +2.78% | 232,633 |
| 2026-05-01 | 169.91 | 172.22 | 169.31 | 170.33 | +0.28% | 194,539 |
| 2026-04-30 | 169.40 | 169.85 | 165.00 | 169.85 | +1.54% | 313,539 |
| 2026-04-29 | 165.99 | 168.53 | 164.16 | 167.27 | +0.55% | 181,741 |
| 2026-04-28 | 168.56 | 169.94 | 165.91 | 166.36 | -1.85% | 261,080 |
| 2026-04-27 | 171.00 | 172.00 | 169.16 | 169.50 | -0.82% | 160,706 |
| 2026-04-24 | 170.72 | 171.72 | 165.67 | 170.91 | -1.46% | 284,172 |
| 2026-04-23 | 174.50 | 177.56 | 172.86 | 173.45 | -1.41% | 176,529 |
| 2026-04-22 | 176.44 | 177.17 | 174.21 | 175.93 | -0.29% | 173,233 |
| 2026-04-21 | 176.65 | 177.50 | 174.63 | 176.44 | +1.20% | 167,530 |
| 2026-04-20 | 172.91 | 175.76 | 172.89 | 174.35 | -0.17% | 194,988 |
| 2026-04-17 | 170.78 | 174.71 | 170.75 | 174.65 | +1.80% | 204,528 |
| 2026-04-16 | 168.30 | 171.56 | 166.00 | 171.56 | +6.01% | 326,181 |
| 2026-04-15 | 161.64 | 162.78 | 159.73 | 161.83 | +0.20% | 185,011 |
| 2026-04-14 | 162.00 | 162.30 | 157.52 | 161.50 | +3.50% | 237,112 |
| 2026-04-13 | 156.62 | 158.27 | 155.63 | 156.04 | -1.47% | 260,117 |
| 2026-04-10 | 155.00 | 160.00 | 155.00 | 158.36 | -0.58% | 260,170 |
| 2026-04-09 | 160.20 | 164.62 | 159.25 | 159.28 | -3.51% | 349,750 |
| 2026-04-08 | 160.97 | 166.34 | 160.81 | 165.08 | +4.22% | 310,445 |
| 2026-04-07 | 159.72 | 161.30 | 155.72 | 158.40 | +2.58% | 172,493 |
| 2026-04-02 | 161.58 | 164.00 | 152.69 | 154.41 | -3.66% | 306,519 |
| 2026-04-01 | 158.84 | 161.72 | 157.39 | 160.27 | +2.46% | 245,447 |
| 2026-03-31 | 154.99 | 160.08 | 152.30 | 156.42 | +3.59% | 255,917 |
| 2026-03-30 | 151.20 | 152.20 | 147.57 | 151.00 | -0.81% | 227,806 |
| 2026-03-27 | 152.69 | 152.89 | 150.05 | 152.23 | -0.90% | 189,050 |
| 2026-03-26 | 151.01 | 156.32 | 150.80 | 153.62 | -2.72% | 258,763 |
| 2026-03-25 | 153.36 | 157.92 | 152.26 | 157.92 | +2.69% | 293,533 |
| 2026-03-24 | 162.00 | 163.44 | 153.07 | 153.78 | -2.71% | 212,638 |
| 2026-03-23 | 157.00 | 159.55 | 153.05 | 158.07 | +0.74% | 366,062 |
| 2026-03-20 | 157.28 | 160.57 | 156.91 | 156.91 | -1.12% | 428,493 |
| 2026-03-19 | 159.80 | 160.59 | 157.48 | 158.68 | -2.25% | 259,910 |
| 2026-03-18 | 165.39 | 167.93 | 161.89 | 162.34 | -2.26% | 254,029 |
| 2026-03-17 | 169.24 | 169.61 | 165.38 | 166.09 | -1.28% | 285,287 |
| 2026-03-16 | 172.95 | 174.83 | 167.50 | 168.24 | -1.16% | 465,111 |
| 2026-03-13 | 165.40 | 170.72 | 164.97 | 170.22 | +1.36% | 272,472 |
| 2026-03-12 | 166.50 | 169.46 | 166.50 | 167.93 | -0.92% | 474,223 |
| 2026-03-11 | 168.11 | 171.14 | 167.80 | 169.49 | -0.98% | 479,592 |
| 2026-03-10 | 170.81 | 172.63 | 170.00 | 171.16 | +1.35% | 416,675 |
| 2026-03-09 | 174.00 | 174.00 | 167.00 | 168.88 | -2.95% | 634,034 |
| 2026-03-06 | 164.85 | 174.76 | 162.11 | 174.01 | +4.89% | 383,221 |
| 2026-03-05 | 166.00 | 169.48 | 165.53 | 165.90 | +1.00% | 328,595 |
| 2026-03-04 | 165.02 | 165.02 | 161.74 | 164.25 | +1.65% | 376,693 |
| 2026-03-03 | 165.30 | 166.41 | 159.77 | 161.58 | -2.55% | 221,250 |
| 2026-03-02 | 164.78 | 165.80 | 160.88 | 165.80 | -0.35% | 189,941 |
| 2026-02-27 | 163.80 | 168.85 | 162.86 | 166.39 | +3.63% | 570,602 |
| 2026-02-26 | 160.81 | 161.75 | 156.08 | 160.56 | +3.13% | 339,093 |
| 2026-02-25 | 155.01 | 158.19 | 152.73 | 155.68 | +1.82% | 429,914 |
| 2026-02-24 | 158.74 | 160.47 | 152.35 | 152.90 | -3.85% | 315,555 |
| 2026-02-23 | 159.00 | 161.13 | 158.15 | 159.02 | -1.84% | 399,275 |
| 2026-02-20 | 162.25 | 162.88 | 159.09 | 162.00 | -0.63% | 259,778 |
| 2026-02-19 | 165.52 | 165.52 | 161.43 | 163.02 | -0.43% | 184,739 |
| 2026-02-18 | 162.00 | 165.23 | 161.41 | 163.73 | +0.81% | 196,780 |
| 2026-02-17 | 162.96 | 163.80 | 160.61 | 162.42 | -0.19% | 146,789 |
| 2026-02-16 | 158.70 | 164.88 | 158.66 | 162.73 | +2.94% | 178,717 |
| 2026-02-13 | 163.00 | 167.09 | 157.74 | 158.09 | -5.43% | 475,675 |
| 2026-02-12 | 165.27 | 169.84 | 163.49 | 167.17 | -3.29% | 469,284 |
| 2026-02-11 | 175.00 | 176.82 | 170.01 | 172.85 | -1.16% | 326,097 |
| 2026-02-10 | 170.00 | 174.87 | 167.20 | 174.87 | +4.64% | 330,574 |
| 2026-02-09 | 174.47 | 176.84 | 166.97 | 167.12 | -0.58% | 489,705 |
| 2026-02-06 | 150.01 | 172.80 | 150.01 | 168.10 | -7.83% | 1,036,257 |
| 2026-02-05 | 180.45 | 184.28 | 179.51 | 182.39 | +2.61% | 644,751 |
| 2026-02-04 | 186.00 | 186.96 | 176.00 | 177.75 | -7.23% | 585,529 |
| 2026-02-03 | 191.47 | 193.18 | 190.28 | 191.60 | +2.15% | 355,391 |
| 2026-02-02 | 192.92 | 192.92 | 186.48 | 187.57 | -1.15% | 294,380 |
| 2026-01-30 | 192.50 | 192.60 | 188.33 | 189.75 | +0.40% | 281,019 |
| 2026-01-29 | 190.59 | 190.59 | 187.06 | 189.00 | -0.92% | 315,637 |
| 2026-01-28 | 194.15 | 196.79 | 189.40 | 190.76 | -2.58% | 378,007 |
| 2026-01-27 | 194.00 | 197.05 | 191.22 | 195.82 | +4.64% | 422,184 |
| 2026-01-23 | 186.16 | 190.81 | 185.54 | 187.13 | +0.66% | 179,769 |
| 2026-01-22 | 182.93 | 185.90 | 181.88 | 185.90 | +2.36% | 244,459 |
| 2026-01-21 | 185.96 | 186.53 | 179.23 | 181.61 | -2.44% | 206,550 |
| 2026-01-20 | 183.33 | 187.24 | 183.33 | 186.16 | +0.53% | 153,986 |
| 2026-01-19 | 188.00 | 188.31 | 184.84 | 185.18 | -1.76% | 209,748 |
| 2026-01-16 | 189.00 | 190.58 | 188.05 | 188.50 | -0.20% | 231,062 |
| 2026-01-15 | 189.37 | 192.00 | 187.42 | 188.87 | +0.20% | 254,052 |
| 2026-01-14 | 188.25 | 190.50 | 187.02 | 188.50 | +0.22% | 163,765 |
| 2026-01-13 | 189.70 | 190.50 | 187.35 | 188.08 | +0.98% | 208,712 |
| 2026-01-12 | 189.70 | 189.70 | 185.86 | 186.25 | -0.13% | 198,600 |
| 2026-01-09 | 185.75 | 190.80 | 185.57 | 186.49 | +1.85% | 260,531 |
| 2026-01-08 | 181.48 | 183.47 | 180.21 | 183.11 | +1.71% | 193,258 |
| 2026-01-07 | 180.00 | 181.96 | 178.52 | 180.04 | -0.17% | 145,939 |
| 2026-01-06 | 179.26 | 181.97 | 178.52 | 180.35 | +1.58% | 192,455 |
| 2026-01-05 | 184.00 | 184.80 | 177.55 | 177.55 | -3.91% | 165,280 |
| 2026-01-02 | 185.22 | 185.70 | 182.63 | 184.78 | +0.76% | 80,288 |
| 2025-12-31 | 181.45 | 184.20 | 181.45 | 183.39 | -0.43% | 142,934 |
| 2025-12-30 | 185.79 | 185.82 | 183.26 | 184.19 | +0.15% | 92,614 |
| 2025-12-29 | 185.00 | 186.84 | 183.61 | 183.91 | -0.24% | 107,450 |
| 2025-12-24 | 186.70 | 187.73 | 182.90 | 184.35 | -1.29% | 77,071 |
| 2025-12-23 | 185.11 | 187.57 | 183.78 | 186.75 | +1.37% | 140,805 |
| 2025-12-22 | 185.31 | 185.66 | 182.90 | 184.22 | +1.17% | 215,689 |
| 2025-12-19 | 191.00 | 191.00 | 181.92 | 182.09 | -1.80% | 360,536 |
| 2025-12-18 | 183.50 | 186.10 | 182.24 | 185.43 | +1.08% | 232,161 |
| 2025-12-17 | 187.95 | 188.60 | 181.05 | 183.45 | -1.26% | 373,766 |
| 2025-12-16 | 179.92 | 185.80 | 179.00 | 185.80 | -1.73% | 353,089 |
| 2025-12-15 | 189.03 | 191.30 | 187.95 | 189.08 | +0.53% | 199,278 |
| 2025-12-12 | 191.71 | 191.71 | 187.67 | 188.09 | +0.05% | 139,120 |
| 2025-12-11 | 194.99 | 194.99 | 187.84 | 188.00 | -1.38% | 152,283 |
| 2025-12-10 | 193.14 | 193.42 | 188.62 | 190.64 | -0.61% | 206,128 |
| 2025-12-09 | 194.00 | 195.18 | 191.81 | 191.81 | -1.07% | 221,230 |
| 2025-12-08 | 192.56 | 195.96 | 190.25 | 193.88 | +1.91% | 240,445 |
| 2025-12-05 | 192.98 | 193.71 | 189.14 | 190.25 | -0.82% | 171,303 |
| 2025-12-04 | 189.56 | 193.17 | 189.45 | 191.82 | +0.89% | 258,423 |
| 2025-12-03 | 191.00 | 192.33 | 189.60 | 190.13 | -0.20% | 230,604 |
| 2025-12-02 | 194.00 | 195.56 | 190.13 | 190.51 | -1.94% | 201,523 |
| 2025-12-01 | 196.45 | 198.19 | 193.41 | 194.28 | -0.83% | 223,984 |
| 2025-11-28 | 199.99 | 200.43 | 195.91 | 195.91 | -1.33% | 133,509 |
| 2025-11-27 | 198.00 | 201.98 | 198.00 | 198.55 | -0.07% | 232,600 |
| 2025-11-26 | 202.49 | 204.28 | 197.75 | 198.69 | -1.54% | 153,938 |
| 2025-11-25 | 200.32 | 202.61 | 199.65 | 201.80 | +0.74% | 284,533 |
| 2025-11-24 | 198.53 | 202.86 | 197.53 | 200.32 | +1.91% | 743,996 |
| 2025-11-21 | 194.17 | 198.23 | 192.51 | 196.56 | +0.43% | 255,458 |
| 2025-11-20 | 192.55 | 199.84 | 192.55 | 195.72 | -0.85% | 276,053 |
| 2025-11-19 | 191.42 | 197.54 | 191.16 | 197.39 | +1.22% | 228,694 |
| 2025-11-18 | 196.20 | 198.97 | 195.01 | 195.01 | -2.35% | 168,917 |
| 2025-11-17 | 200.95 | 200.95 | 197.10 | 199.70 | -0.64% | 285,578 |
| 2025-11-14 | 197.01 | 201.80 | 195.01 | 200.99 | +0.42% | 182,704 |
| 2025-11-13 | 205.00 | 206.34 | 199.65 | 200.15 | -2.01% | 402,071 |
| 2025-11-12 | 208.30 | 208.35 | 204.00 | 204.25 | -2.52% | 185,261 |
| 2025-11-11 | 206.74 | 210.67 | 205.92 | 209.52 | +0.18% | 177,277 |
| 2025-11-10 | 209.24 | 211.17 | 208.60 | 209.14 | -0.03% | 272,600 |
| 2025-11-07 | 203.49 | 214.76 | 203.26 | 209.20 | -0.95% | 310,411 |
| 2025-11-06 | 216.15 | 216.15 | 211.06 | 211.21 | -0.92% | 157,802 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+8.53%). Worst month: Sep (-5.26%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is REA Group Ltd's (REA.AX) latest close?
159.48 on 2026-10-30, from the Closelook data lake's daily price record.
What is REA.AX's 52-week high and low?
221.98 high and 131.07 low over the trailing 52 weeks, as of 2026-10-30.
What is REA Group Ltd's strongest and weakest month historically?
Historically, REA.AX's strongest calendar month has been Jul (average +8.53%) and its weakest Sep (average -5.26%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1034 daily bars in the Closelook data lake.
What is the current Closelooknet signal on REA.AX?
Downtrend stack: Trades -0.2% vs the 50-day and -1.4% vs the 200-day average, 27.6% below the 52-week high and +21.7% off the 52-week low; a death cross printed 10 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is REA.AX above its 50-day and 200-day moving averages?
REA Group Ltd trades 0.2% below its 50-day and 1.4% below its 200-day moving average (0.6% above its 20-day). As of 2026-10-30.