REA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	165.39	167.93	161.89	162.34	162.34	-2.26%	254,029
Mar 17, 2026	169.24	169.61	165.38	166.09	166.09	-1.28%	287,885
Mar 16, 2026	172.95	174.83	167.50	168.24	168.24	-1.16%	466,144
Mar 13, 2026	165.40	170.72	164.98	170.22	170.22	1.36%	272,472
Mar 12, 2026	166.50	169.46	166.50	167.93	167.93	-0.92%	423,719
Mar 11, 2026	168.11	171.14	167.80	169.49	169.49	-0.98%	479,592
Mar 10, 2026	170.81	172.63	170.00	171.16	171.16	1.35%	408,866
Mar 9, 2026	174.00	174.00	167.00	168.88	168.88	-2.95%	604,034
Mar 6, 2026	164.85	174.76	162.11	174.01	174.01	4.89%	383,221
Mar 5, 2026	166.00	169.48	165.53	165.90	165.90	1.00%	328,595
Mar 4, 2026	165.02	165.02	161.74	164.25	164.25	1.65%	376,693
Mar 3, 2026	165.30	166.41	159.77	161.58	161.58	-2.55%	219,584
Mar 2, 2026	164.78	165.80	160.88	165.80	164.56	-0.35%	189,941
Feb 27, 2026	163.80	168.85	162.86	166.39	165.15	3.63%	570,602
Feb 26, 2026	160.81	161.75	156.08	160.56	159.36	3.13%	339,093
Feb 25, 2026	155.01	158.19	152.73	155.68	154.52	1.82%	429,914
Feb 24, 2026	158.74	160.47	152.35	152.90	151.76	-3.85%	315,555
Feb 23, 2026	159.00	161.13	158.15	159.02	157.83	-1.84%	399,275
Feb 20, 2026	162.25	162.88	159.09	162.00	160.79	-0.63%	259,778
Feb 19, 2026	165.52	165.52	161.43	163.02	161.80	-0.43%	184,739
Feb 18, 2026	162.00	165.23	161.41	163.73	162.51	0.81%	196,780
Feb 17, 2026	162.96	163.80	160.61	162.42	161.21	-0.19%	146,789
Feb 16, 2026	158.70	164.88	158.66	162.73	161.51	2.94%	178,717
Feb 13, 2026	163.00	167.09	157.74	158.09	156.91	-5.43%	475,675
Feb 12, 2026	165.27	169.84	163.49	167.17	165.92	-3.29%	469,284
Feb 11, 2026	175.00	176.82	170.01	172.85	171.56	-1.16%	326,097
Feb 10, 2026	170.00	174.87	167.20	174.87	173.56	4.64%	330,574
Feb 9, 2026	174.47	176.84	166.98	167.12	165.87	-0.58%	489,705
Feb 6, 2026	150.01	172.80	150.01	168.10	166.84	-7.83%	1,036,257
Feb 5, 2026	180.45	184.28	179.51	182.39	181.03	2.61%	644,751
Feb 4, 2026	186.00	186.96	176.00	177.75	176.42	-7.23%	585,529
Feb 3, 2026	191.47	193.18	190.28	191.60	190.17	2.15%	355,391
Feb 2, 2026	192.92	192.92	186.48	187.57	186.17	-1.15%	294,380
Jan 30, 2026	192.50	192.60	188.33	189.75	188.33	0.40%	281,019
Jan 29, 2026	190.59	190.59	187.06	189.00	187.59	-0.92%	315,637
Jan 28, 2026	194.15	196.79	189.40	190.76	189.33	-2.58%	378,007
Jan 27, 2026	194.00	197.05	191.22	195.82	194.36	4.64%	422,184
Jan 23, 2026	186.16	190.81	185.54	187.13	185.73	0.66%	179,769
Jan 22, 2026	182.93	185.90	181.88	185.90	184.51	2.36%	244,459
Jan 21, 2026	185.96	186.53	179.23	181.61	180.25	-2.44%	206,550
Jan 20, 2026	183.33	187.24	183.33	186.16	184.77	0.53%	153,986
Jan 19, 2026	188.00	188.31	184.84	185.18	183.80	-1.76%	209,748
Jan 16, 2026	189.00	190.58	188.05	188.50	187.09	-0.20%	231,062
Jan 15, 2026	189.37	192.00	187.42	188.87	187.46	0.20%	254,052
Jan 14, 2026	188.25	190.50	187.02	188.50	187.09	0.22%	163,765
Jan 13, 2026	189.70	190.50	187.35	188.08	186.67	0.98%	208,712
Jan 12, 2026	189.70	189.70	185.86	186.25	184.86	-0.13%	198,600
Jan 9, 2026	185.75	190.80	185.57	186.49	185.10	1.85%	260,531
Jan 8, 2026	181.48	183.47	180.21	183.11	181.74	1.71%	193,258
Jan 7, 2026	180.00	181.96	178.52	180.04	178.69	-0.17%	145,939