REA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	194.99	194.99	187.84	188.00	188.00	-1.38%	143,971
Dec 10, 2025	193.14	193.42	188.62	190.64	190.64	-0.61%	206,128
Dec 9, 2025	194.00	195.18	191.81	191.81	191.81	-1.07%	221,230
Dec 8, 2025	192.56	195.96	190.25	193.88	193.88	1.91%	240,445
Dec 5, 2025	192.98	193.71	189.14	190.25	190.25	-0.82%	170,331
Dec 4, 2025	189.56	193.17	189.45	191.82	191.82	0.89%	258,423
Dec 3, 2025	191.00	192.33	189.60	190.13	190.13	-0.20%	230,604
Dec 2, 2025	194.00	195.56	190.13	190.51	190.51	-1.94%	201,523
Dec 1, 2025	196.45	198.19	193.41	194.28	194.28	-0.83%	223,984
Nov 28, 2025	199.99	200.43	195.91	195.91	195.91	-1.33%	131,380
Nov 27, 2025	198.00	201.98	198.00	198.55	198.55	-0.07%	232,600
Nov 26, 2025	202.49	204.28	197.76	198.69	198.69	-1.54%	153,938
Nov 25, 2025	200.32	202.61	199.65	201.80	201.80	0.74%	284,533
Nov 24, 2025	198.53	202.86	197.53	200.32	200.32	1.91%	743,996