REA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	158.37	161.41	158.00	158.81	158.81	0.54%	267,351
Jun 4, 2026	156.95	158.44	155.41	157.96	157.96	-0.21%	238,117
Jun 3, 2026	157.96	158.53	153.00	158.30	158.30	0.20%	395,912
Jun 2, 2026	154.30	157.99	151.40	157.99	157.99	4.46%	375,501
Jun 1, 2026	149.41	155.90	149.00	151.24	151.24	1.50%	359,410
May 29, 2026	148.90	150.33	146.80	149.00	149.00	0.15%	683,442
May 28, 2026	150.39	151.11	147.02	148.77	148.77	-1.08%	281,947
May 27, 2026	149.16	150.40	148.00	150.40	150.40	-0.07%	386,929
May 26, 2026	152.19	153.70	149.81	150.51	150.51	-0.71%	194,064
May 25, 2026	151.10	152.89	147.61	151.59	151.59	-0.28%	664,745
May 22, 2026	159.76	160.99	151.77	152.02	152.02	-4.07%	689,955
May 21, 2026	166.24	166.24	158.15	158.47	158.47	-3.67%	282,101
May 20, 2026	169.79	170.86	163.44	164.50	164.50	-1.97%	238,740
May 19, 2026	167.83	170.17	166.09	167.80	167.80	1.94%	354,355
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