REA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	39.48	40.65	38.18	38.18	38.18	-7.10%	20,462
May 28, 2025	39.35	41.09	39.35	41.09	41.09	1.67%	1,224
May 27, 2025	40.42	40.42	40.42	40.42	40.42	-1.58%	346
May 23, 2025	41.05	41.07	41.05	41.07	41.07	-3.75%	6,932
May 22, 2025	40.81	42.67	40.81	42.67	42.67	4.67%	924
May 21, 2025	41.90	41.90	40.77	40.77	40.77	-0.94%	2,556
May 20, 2025	39.86	42.17	39.86	41.15	41.15	-4.57%	6,750
May 19, 2025	41.06	43.13	41.06	43.12	43.12	5.95%	3,175
May 16, 2025	40.25	41.07	40.25	40.70	40.70	-3.28%	2,210
May 15, 2025	39.62	42.08	39.62	42.08	42.08	-0.45%	1,185
May 14, 2025	41.20	42.27	41.08	42.27	42.27	1.86%	787
May 13, 2025	39.28	41.66	39.27	41.50	41.50	2.68%	6,474
May 12, 2025	38.71	41.19	38.71	40.42	40.42	2.42%	1,409
May 9, 2025	40.73	40.73	39.46	39.46	39.46	-1.89%	860
May 8, 2025	40.14	40.22	40.14	40.22	40.22	-2.07%	509
May 7, 2025	41.08	41.08	39.86	41.07	41.07	-0.46%	1,721
May 6, 2025	39.95	41.26	39.95	41.26	41.26	1.66%	1,090
May 5, 2025	39.52	40.59	39.52	40.59	40.59	1.74%	4,634
May 2, 2025	41.21	41.21	38.02	39.90	39.90	0.62%	845
May 1, 2025	39.59	41.20	39.59	39.65	39.65	-2.39%	21,516
Apr 30, 2025	39.09	40.62	39.09	40.62	40.62	3.18%	563
Apr 29, 2025	40.58	40.58	39.37	39.37	39.37	-2.84%	538
Apr 28, 2025	39.39	40.52	39.07	40.52	40.52	1.60%	1,477
Apr 25, 2025	39.81	39.88	37.21	39.88	39.88	3.18%	2,721
Apr 24, 2025	38.65	38.65	38.65	38.65	38.65	-4.50%	341
Apr 23, 2025	37.96	40.47	37.96	40.47	40.47	5.78%	3,290
Apr 22, 2025	38.27	38.27	38.26	38.26	38.26	1.08%	514
Apr 21, 2025	37.88	37.88	37.85	37.85	37.85	-0.81%	1,926
Apr 17, 2025	39.38	39.38	38.16	38.16	38.16	-6.19%	498
Apr 16, 2025	38.29	40.69	38.16	40.68	40.68	7.17%	1,356
Apr 15, 2025	38.06	38.82	37.96	37.96	37.96	-1.75%	1,332
Apr 14, 2025	38.64	38.64	38.64	38.64	38.64	-	399
Apr 11, 2025	38.75	38.75	36.70	38.64	38.64	-0.78%	29,971
Apr 10, 2025	36.33	38.94	36.33	38.94	38.94	-2.23%	1,388
Apr 9, 2025	34.93	39.83	34.64	39.83	39.83	9.09%	1,128
Apr 8, 2025	34.17	36.51	33.96	36.51	36.51	9.51%	1,248
Apr 7, 2025	32.91	33.52	32.91	33.34	33.34	10.87%	2,492
Apr 4, 2025	33.88	34.60	30.07	30.07	30.07	-14.54%	1,513
Apr 3, 2025	35.53	35.53	35.19	35.19	35.19	-0.80%	2,800
Apr 2, 2025	35.47	35.47	35.47	35.47	35.47	0.50%	555
Apr 1, 2025	35.30	35.30	35.30	35.30	35.30	1.85%	619
Mar 31, 2025	33.24	37.04	33.24	34.66	34.66	-1.83%	1,470
Mar 28, 2025	36.61	36.61	35.30	35.30	35.30	-5.97%	693
Mar 27, 2025	37.00	37.54	37.00	37.54	37.54	1.40%	547
Mar 26, 2025	37.02	37.02	37.02	37.02	37.02	0.08%	529
Mar 25, 2025	37.02	37.02	36.99	36.99	36.99	-4.20%	2,249
Mar 24, 2025	38.69	38.69	38.61	38.61	38.61	5.42%	977
Mar 21, 2025	36.01	36.63	36.01	36.63	36.63	-4.58%	1,510
Mar 20, 2025	37.31	38.38	37.31	38.38	38.38	5.17%	658
Mar 19, 2025	36.43	36.50	36.43	36.50	36.50	-0.82%	1,496