REA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2025	36.80	36.80	36.80	36.80	36.80	-1.88%	289
Mar 17, 2025	37.50	37.50	37.50	37.50	37.50	-	178
Mar 14, 2025	37.69	37.69	37.50	37.50	37.50	-4.17%	640
Mar 13, 2025	39.13	39.13	39.13	39.13	39.13	-	342
Mar 12, 2025	39.13	39.13	39.13	39.13	39.13	-	166
Mar 11, 2025	34.39	39.13	34.39	39.13	39.13	-3.75%	322
Mar 10, 2025	38.22	40.66	38.22	40.66	40.66	-4.86%	456
Mar 7, 2025	42.73	42.73	42.73	42.73	42.73	-	179
Mar 6, 2025	42.73	42.73	42.73	42.73	42.73	-9.58%	440
Mar 5, 2025	47.26	47.26	47.26	47.26	47.26	0.10%	645
Mar 4, 2025	47.21	47.21	47.21	47.21	47.04	-0.10%	387
Mar 3, 2025	47.26	47.26	47.26	47.26	47.08	25.05%	764
Feb 28, 2025	37.79	37.79	37.79	37.79	37.65	-19.95%	354
Feb 27, 2025	47.21	47.21	47.21	47.21	47.04	6.52%	259
Feb 26, 2025	44.32	44.32	44.32	44.32	44.16	21.42%	164
Feb 25, 2025	36.50	36.50	36.50	36.50	36.37	-1.70%	274
Feb 24, 2025	40.00	40.00	37.13	37.13	37.00	-2.28%	540
Feb 21, 2025	38.00	38.00	38.00	38.00	37.86	-6.73%	1,798
Feb 20, 2025	42.30	42.30	40.17	40.74	40.59	-8.78%	7,605
Feb 19, 2025	44.57	44.66	43.00	44.66	44.50	-0.22%	882
Feb 18, 2025	42.36	44.76	42.36	44.76	44.60	3.78%	794
Feb 14, 2025	45.65	45.65	43.13	43.13	42.97	-4.43%	402
Feb 13, 2025	45.13	45.13	45.13	45.13	44.97	-	86