REA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	160.97	164.89	160.81	164.58	-	3.90%	68,092
Apr 7, 2026	159.72	161.30	155.72	158.40	158.40	2.58%	172,493
Apr 2, 2026	161.58	164.00	152.69	154.41	154.41	-3.66%	305,919
Apr 1, 2026	158.84	161.72	157.39	160.27	160.27	2.46%	245,063
Mar 31, 2026	154.99	160.08	152.30	156.42	156.42	3.59%	256,421
Mar 30, 2026	151.20	152.20	147.57	151.00	151.00	-0.81%	227,806
Mar 27, 2026	152.69	152.89	150.05	152.23	152.23	-0.90%	189,050
Mar 26, 2026	151.01	156.32	150.80	153.62	153.62	-2.72%	258,763
Mar 25, 2026	153.36	157.92	152.26	157.92	157.92	2.69%	293,533
Mar 24, 2026	162.00	163.44	153.07	153.78	153.78	-2.71%	212,638
Mar 23, 2026	157.00	159.55	153.05	158.07	158.07	0.74%	366,062
Mar 20, 2026	157.28	160.57	156.91	156.91	156.91	-1.12%	458,804
Mar 19, 2026	159.80	160.59	157.48	158.68	158.68	-2.25%	259,910
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