REA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	168.56	169.94	167.37	168.28	-	-0.72%	96,679
Apr 27, 2026	171.00	172.00	169.16	169.50	169.50	-0.82%	160,706
Apr 24, 2026	170.72	171.72	165.67	170.91	170.91	-1.46%	284,172
Apr 23, 2026	174.50	177.56	172.86	173.45	173.45	-1.41%	176,529
Apr 22, 2026	176.44	177.17	174.21	175.93	175.93	-0.29%	173,233
Apr 21, 2026	176.65	177.50	174.63	176.44	176.44	1.20%	166,736
Apr 20, 2026	172.91	175.76	172.89	174.35	174.35	-0.17%	194,438
Apr 17, 2026	170.78	174.71	170.76	174.65	174.65	1.80%	204,367
Apr 16, 2026	168.30	171.56	166.00	171.56	171.56	6.01%	326,181
Apr 15, 2026	161.64	162.78	159.73	161.83	161.83	0.20%	185,011
Apr 14, 2026	162.00	162.30	157.52	161.50	161.50	3.50%	237,112
Apr 13, 2026	156.62	158.27	155.63	156.04	156.04	-1.47%	245,117
Apr 10, 2026	155.00	160.00	155.00	158.36	158.36	-0.58%	260,170
Apr 9, 2026	160.20	164.62	159.25	159.28	159.28	-3.51%	349,750
Apr 8, 2026	160.97	166.34	160.81	165.08	165.08	4.22%	310,445
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