REA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	175.75	178.53	174.10	176.53	-	0.68%	81,895
Aug 10, 2026	174.60	177.55	172.24	175.34	175.34	1.05%	257,227
Aug 7, 2026	171.94	176.90	170.01	173.51	173.51	0.86%	530,615
Aug 6, 2026	172.45	176.39	166.09	172.03	172.03	3.43%	605,762
Aug 5, 2026	168.00	168.15	164.97	166.32	166.32	1.69%	230,076
Aug 4, 2026	161.49	163.56	159.32	163.56	163.56	2.23%	239,601
Aug 3, 2026	159.04	160.88	158.93	160.00	160.00	-0.44%	145,035
Jul 31, 2026	162.98	163.92	159.50	160.71	160.71	-2.68%	422,986
Jul 30, 2026	169.30	169.30	165.14	165.14	165.14	-1.10%	258,908
Jul 29, 2026	169.98	169.98	164.64	166.97	166.97	2.44%	379,600
Jul 28, 2026	158.25	163.99	156.33	162.99	162.99	4.35%	424,895
Jul 27, 2026	155.62	157.57	153.69	156.19	156.19	2.86%	289,729
Jul 24, 2026	154.17	155.01	150.48	151.84	151.84	-3.66%	333,116
Jul 23, 2026	157.32	159.09	156.70	157.61	157.61	-1.32%	228,804
Jul 22, 2026	160.37	161.78	158.66	159.72	159.72	-2.65%	188,032
Jul 21, 2026	163.32	164.07	161.25	164.07	164.07	1.76%	413,546
Jul 20, 2026	162.31	164.32	159.47	161.23	161.23	0.23%	429,384
Jul 17, 2026	162.70	164.12	160.03	160.86	160.86	1.35%	416,784
Jul 16, 2026	149.40	160.19	148.75	158.71	158.71	6.61%	481,693
Jul 15, 2026	148.58	149.70	147.36	148.87	148.87	-0.50%	136,440
Jul 14, 2026	150.40	151.48	148.91	149.62	149.62	-0.07%	168,505
Jul 13, 2026	149.73	150.40	147.56	149.72	149.72	0.39%	144,490
Jul 10, 2026	148.36	149.92	147.85	149.14	149.14	0.53%	187,348
Jul 9, 2026	144.16	149.10	142.63	148.35	148.35	1.44%	231,478
Jul 8, 2026	147.54	147.91	144.52	146.25	146.25	-0.70%	344,714
Jul 7, 2026	143.26	148.10	143.10	147.28	147.28	2.51%	240,967
Jul 6, 2026	140.95	144.66	140.87	143.67	143.67	1.24%	147,035
Jul 3, 2026	140.30	141.91	139.06	141.91	141.91	1.98%	208,615
Jul 2, 2026	140.60	141.11	138.10	139.15	139.15	-0.01%	345,059
Jul 1, 2026	138.80	140.56	137.80	139.17	139.17	-0.01%	292,439
Jun 30, 2026	137.04	140.42	137.04	139.19	139.19	0.40%	384,835
Jun 29, 2026	136.00	138.64	135.74	138.63	138.63	3.81%	389,855
Jun 26, 2026	131.19	134.54	131.07	133.54	133.54	-0.25%	353,671
Jun 25, 2026	133.64	135.17	131.71	133.88	133.88	1.75%	478,839
Jun 24, 2026	133.30	133.80	131.44	131.58	131.58	0.05%	620,995
Jun 23, 2026	134.00	134.80	131.52	131.52	131.52	-3.13%	492,182
Jun 22, 2026	139.01	140.47	135.77	135.77	135.77	-3.08%	326,308
Jun 19, 2026	139.95	142.11	139.00	140.08	140.08	-3.13%	691,490
Jun 18, 2026	143.12	147.84	142.59	144.60	144.60	-0.60%	256,773
Jun 17, 2026	143.97	146.53	143.29	145.48	145.48	1.13%	396,292
Jun 16, 2026	142.01	143.86	140.22	143.86	143.86	0.08%	199,399
Jun 15, 2026	142.77	144.96	142.71	143.75	143.75	0.52%	228,306
Jun 12, 2026	143.42	147.13	140.02	143.00	143.00	-2.81%	408,051
Jun 11, 2026	147.90	150.08	146.93	147.13	147.13	-1.54%	338,700
Jun 10, 2026	150.01	150.95	147.72	149.43	149.43	-2.06%	491,379
Jun 9, 2026	151.16	154.70	148.00	152.58	152.58	-3.92%	454,260
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