REA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	30.95	32.42	30.67	30.96	30.96	5.63%	5,877
Feb 9, 2026	27.01	29.51	27.01	29.31	29.31	-6.06%	7,060
Feb 6, 2026	32.13	32.13	30.83	31.20	31.20	-7.12%	6,684
Feb 5, 2026	33.12	33.59	31.84	33.59	33.59	7.69%	9,764
Feb 4, 2026	31.80	33.28	30.00	31.19	31.19	-10.45%	3,701
Feb 3, 2026	36.20	36.20	33.57	34.83	34.83	6.97%	6,372
Feb 2, 2026	32.59	34.74	32.56	32.56	32.56	-3.53%	11,589
Jan 30, 2026	33.41	35.52	31.57	33.75	33.75	-3.57%	9,495
Jan 29, 2026	33.34	35.65	32.15	35.00	35.00	2.49%	2,768
Jan 28, 2026	33.65	35.67	33.65	34.15	34.15	-2.82%	2,948
Jan 27, 2026	34.22	36.00	34.22	35.14	35.14	1.77%	2,569
Jan 26, 2026	34.02	34.53	31.08	34.53	34.53	5.47%	2,414
Jan 23, 2026	31.58	34.38	31.08	32.74	32.74	2.98%	9,741
Jan 22, 2026	32.51	33.56	31.60	31.79	31.79	-2.87%	55,659
Jan 21, 2026	32.53	32.73	32.04	32.73	32.73	1.53%	4,415
Jan 20, 2026	32.22	33.34	31.08	32.24	32.24	3.73%	9,123
Jan 16, 2026	32.51	34.16	31.08	31.08	31.08	-4.35%	2,703
Jan 15, 2026	32.52	33.07	31.70	32.50	32.50	0.26%	2,344
Jan 14, 2026	32.41	32.98	31.15	32.41	32.41	3.23%	2,883
Jan 13, 2026	31.31	31.40	29.20	31.40	31.40	0.94%	2,103
Jan 12, 2026	31.27	32.75	31.10	31.10	31.10	-5.83%	4,314
Jan 9, 2026	31.13	33.03	31.12	33.03	33.03	-0.21%	2,259
Jan 8, 2026	30.66	33.10	28.22	33.10	33.10	1.38%	3,010
Jan 7, 2026	29.03	32.65	29.03	32.65	32.65	1.96%	2,373
Jan 6, 2026	30.34	32.02	28.60	32.02	32.02	6.85%	17,341
Jan 5, 2026	30.94	30.94	27.45	29.97	29.97	-5.16%	14,986
Jan 2, 2026	30.93	32.85	30.88	31.60	31.60	3.88%	4,318
Dec 31, 2025	31.64	31.64	30.42	30.42	30.42	0.56%	1,788
Dec 30, 2025	30.81	31.75	30.25	30.25	30.25	-0.49%	6,066
Dec 29, 2025	31.97	33.16	28.29	30.40	30.40	6.44%	4,486
Dec 26, 2025	29.75	32.63	28.56	28.56	28.56	-11.03%	884
Dec 24, 2025	30.88	32.10	30.88	32.10	32.10	2.29%	633
Dec 23, 2025	31.22	33.22	28.81	31.38	31.38	5.91%	6,604
Dec 22, 2025	30.60	33.01	28.48	29.63	29.63	-3.42%	4,203
Dec 19, 2025	30.08	32.00	30.08	30.68	30.68	-7.20%	2,688
Dec 18, 2025	29.36	33.06	28.23	33.06	33.06	13.61%	2,024
Dec 17, 2025	29.23	30.45	28.00	29.10	29.10	-6.10%	1,674
Dec 16, 2025	28.36	30.99	28.36	30.99	30.99	2.24%	2,185
Dec 15, 2025	30.54	31.27	29.47	30.31	30.31	-4.54%	2,741
Dec 12, 2025	31.03	31.91	31.03	31.75	31.75	0.85%	4,995
Dec 11, 2025	30.75	31.52	29.35	31.48	31.48	-2.38%	3,081
Dec 10, 2025	31.59	33.26	29.33	32.25	32.25	1.35%	2,937
Dec 9, 2025	32.32	33.09	31.76	31.82	31.82	-1.73%	2,440
Dec 8, 2025	34.00	34.00	30.71	32.38	32.38	0.19%	5,601
Dec 5, 2025	30.27	32.32	29.59	32.32	32.32	5.64%	16,696
Dec 4, 2025	31.77	32.94	30.60	30.60	30.60	-7.14%	1,968
Dec 3, 2025	32.95	32.95	32.95	32.95	32.95	5.23%	824
Dec 2, 2025	31.23	33.63	30.49	31.31	31.31	-1.51%	3,401
Dec 1, 2025	33.16	34.26	29.34	31.79	31.79	-1.09%	2,955
Nov 28, 2025	34.25	34.25	32.14	32.14	32.14	-0.62%	1,143