REA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	167.83	170.17	166.09	168.51	-	2.38%	139,496
May 18, 2026	163.25	166.25	163.02	164.60	164.60	1.60%	264,605
May 15, 2026	164.00	166.55	156.85	162.01	162.01	0.48%	485,270
May 14, 2026	171.56	172.98	160.06	161.24	161.24	-5.71%	442,010
May 13, 2026	173.09	174.93	169.45	171.00	171.00	-1.02%	302,951
May 12, 2026	173.95	176.21	169.02	172.77	172.77	-2.70%	305,303
May 11, 2026	177.93	178.36	173.23	177.56	177.56	0.38%	189,550
May 8, 2026	179.45	181.10	173.76	176.89	176.89	1.38%	257,391
May 7, 2026	170.92	175.20	170.85	174.48	174.48	0.21%	278,409
May 6, 2026	175.52	176.59	171.43	174.12	174.12	-0.90%	264,859
May 5, 2026	179.35	179.38	173.95	175.71	175.71	0.37%	265,780
May 4, 2026	173.00	175.12	171.45	175.07	175.07	2.78%	232,633
May 1, 2026	169.91	172.22	169.31	170.33	170.33	0.28%	194,539
Apr 30, 2026	169.40	169.85	165.00	169.85	169.85	1.54%	313,539
Apr 29, 2026	165.99	168.53	164.16	167.27	167.27	0.55%	181,741
Apr 28, 2026	168.56	169.94	165.91	166.36	166.36	-1.85%	261,080
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%	167,530
Apr 20, 2026	172.91	175.76	172.89	174.35	174.35	-0.17%	194,988
Apr 17, 2026	170.78	174.71	170.76	174.65	174.65	1.80%	204,528
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%	260,117
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%	310,209
Apr 1, 2026	158.84	161.72	157.39	160.27	160.27	2.46%	245,822
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%	259,286
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%	474,223
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%	416,675
Mar 9, 2026	174.00	174.00	167.00	168.88	168.88	-2.95%	634,034