REA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	155.01	158.19	152.73	155.68	155.68	1.82%	429,914
Feb 24, 2026	158.74	160.47	152.35	152.90	152.90	-3.85%	315,555
Feb 23, 2026	159.00	161.13	158.15	159.02	159.02	-1.84%	399,275
Feb 20, 2026	162.25	162.88	159.09	162.00	162.00	-0.63%	259,778
Feb 19, 2026	165.52	165.52	161.43	163.02	163.02	-0.43%	184,739
Feb 18, 2026	162.00	165.23	161.41	163.73	163.73	0.81%	196,720
Feb 17, 2026	162.96	163.80	160.61	162.42	162.42	-0.19%	146,789
Feb 16, 2026	158.70	164.88	158.66	162.73	162.73	2.94%	178,717
Feb 13, 2026	163.00	167.09	157.74	158.09	158.09	-5.43%	475,675
Feb 12, 2026	165.27	169.84	163.49	167.17	167.17	-3.29%	469,284
Feb 11, 2026	175.00	176.82	170.01	172.85	172.85	-1.16%	325,147
Feb 10, 2026	170.00	174.87	167.20	174.87	174.87	4.64%	330,574
Feb 9, 2026	174.47	176.84	166.98	167.12	167.12	-0.58%	489,705
Feb 6, 2026	150.01	172.80	150.01	168.10	168.10	-7.83%	1,036,257
Feb 5, 2026	180.45	184.28	179.51	182.39	182.39	2.61%	643,542
Feb 4, 2026	186.00	186.96	176.00	177.75	177.75	-7.23%	585,529
Feb 3, 2026	191.47	193.18	190.28	191.60	191.60	2.15%	355,391
Feb 2, 2026	192.92	192.92	186.48	187.57	187.57	-1.15%	281,754
Jan 30, 2026	192.50	192.60	188.33	189.75	189.75	0.40%	281,019
Jan 29, 2026	190.59	190.59	187.06	189.00	189.00	-0.92%	297,506
Jan 28, 2026	194.15	196.79	189.40	190.76	190.76	-2.58%	378,007
Jan 27, 2026	194.00	197.05	191.22	195.82	195.82	4.64%	422,184
Jan 23, 2026	186.16	190.81	185.54	187.13	187.13	0.66%	179,769
Jan 22, 2026	182.93	185.90	181.88	185.90	185.90	2.36%	244,459
Jan 21, 2026	185.96	186.53	179.23	181.61	181.61	-2.44%	200,833
Jan 20, 2026	183.33	187.24	183.33	186.16	186.16	0.53%	134,041
Jan 19, 2026	188.00	188.31	184.84	185.18	185.18	-1.76%	209,748
Jan 16, 2026	189.00	190.58	188.05	188.50	188.50	-0.20%	231,062
Jan 15, 2026	189.37	192.00	187.42	188.87	188.87	0.20%	254,052
Jan 14, 2026	188.25	190.50	187.02	188.50	188.50	0.22%	158,765
Jan 13, 2026	189.70	190.50	187.35	188.08	188.08	0.98%	208,712
Jan 12, 2026	189.70	189.70	185.86	186.25	186.25	-0.13%	198,600
Jan 9, 2026	185.75	190.80	185.57	186.49	186.49	1.85%	260,531
Jan 8, 2026	181.48	183.47	180.21	183.11	183.11	1.71%	183,517
Jan 7, 2026	180.00	181.96	178.52	180.04	180.04	-0.17%	145,939
Jan 6, 2026	179.26	181.97	178.52	180.35	180.35	1.58%	192,455
Jan 5, 2026	184.00	184.80	177.55	177.55	177.55	-3.91%	165,280
Jan 2, 2026	185.22	185.70	182.63	184.78	184.78	0.76%	80,288
Dec 31, 2025	181.45	184.20	181.45	183.39	183.39	-0.43%	142,934
Dec 30, 2025	185.79	185.82	183.26	184.19	184.19	0.15%	92,614
Dec 29, 2025	185.00	186.84	183.61	183.91	183.91	-0.24%	107,450
Dec 24, 2025	186.70	187.73	182.90	184.35	184.35	-1.29%	77,071
Dec 23, 2025	185.11	187.57	183.79	186.75	186.75	1.37%	140,805
Dec 22, 2025	185.31	185.67	182.90	184.22	184.22	1.17%	215,689
Dec 19, 2025	191.00	191.00	181.92	182.09	182.09	-1.80%	360,536
Dec 18, 2025	183.50	186.10	182.24	185.43	185.43	1.08%	228,578
Dec 17, 2025	187.95	188.60	181.05	183.45	183.45	-1.26%	373,766
Dec 16, 2025	179.92	185.80	179.00	185.80	185.80	-1.73%	350,012
Dec 15, 2025	189.03	191.30	187.95	189.08	189.08	0.53%	199,278
Dec 12, 2025	191.71	191.71	187.67	188.09	188.09	0.05%	139,120