REA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	39.43	39.43	39.40	39.40	-	3.20%	1,342
Jul 31, 2025	38.42	38.63	38.18	38.18	38.18	1.41%	1,342
Jul 30, 2025	36.66	40.00	36.66	37.65	37.65	-1.34%	1,457
Jul 29, 2025	38.63	39.88	38.16	38.16	38.16	0.37%	2,175
Jul 28, 2025	38.21	40.64	38.02	38.02	38.02	-0.69%	2,995
Jul 25, 2025	38.29	38.29	38.29	38.29	38.29	-0.25%	991
Jul 24, 2025	38.45	38.45	38.38	38.38	38.38	4.61%	530
Jul 23, 2025	41.03	41.57	36.69	36.69	36.69	-8.99%	2,148
Jul 22, 2025	38.97	41.42	38.97	40.31	40.31	-3.40%	4,146
Jul 21, 2025	41.09	41.73	41.09	41.73	41.73	7.44%	6,084
Jul 18, 2025	39.19	39.19	38.84	38.84	38.84	-1.77%	1,317
Jul 17, 2025	41.02	41.02	39.52	39.54	39.54	2.41%	3,613
Jul 16, 2025	38.61	38.61	38.61	38.61	38.61	-4.88%	1,509
Jul 15, 2025	38.38	40.59	38.38	40.59	40.59	-0.59%	648
Jul 14, 2025	38.37	40.83	38.37	40.83	40.83	2.85%	1,640
Jul 11, 2025	39.70	39.70	39.70	39.70	39.70	-	368
Jul 10, 2025	38.36	39.70	38.36	39.70	39.70	3.74%	782
Jul 9, 2025	36.03	38.54	36.03	38.27	38.27	0.98%	860
Jul 8, 2025	37.90	37.90	37.90	37.90	37.90	-	479
Jul 7, 2025	38.80	39.44	37.90	37.90	37.90	-7.11%	1,387
Jul 3, 2025	37.99	40.80	35.77	40.80	40.80	2.06%	3,678
Jul 2, 2025	40.95	40.95	39.98	39.98	39.98	1.25%	528
Jul 1, 2025	39.48	39.48	39.48	39.48	39.48	0.11%	779
Jun 30, 2025	39.57	39.57	39.38	39.44	39.44	3.29%	1,522
Jun 27, 2025	38.43	38.43	38.18	38.18	38.18	-3.26%	1,255
Jun 26, 2025	38.20	39.47	38.20	39.47	39.47	-0.56%	3,679
Jun 25, 2025	39.86	40.41	39.31	39.69	39.69	0.48%	1,258
Jun 24, 2025	37.40	39.50	35.49	39.50	39.50	4.61%	2,423
Jun 23, 2025	37.30	37.76	37.30	37.76	37.76	4.76%	2,550
Jun 20, 2025	37.52	38.51	36.05	36.05	36.05	0.60%	1,186
Jun 18, 2025	37.73	39.50	35.83	35.83	35.83	-4.50%	1,376
Jun 17, 2025	38.60	39.50	35.54	37.52	37.52	-1.00%	1,104
Jun 16, 2025	37.94	37.94	37.90	37.90	37.90	7.37%	5,207
Jun 13, 2025	35.30	35.30	35.30	35.30	35.30	-6.77%	706
Jun 12, 2025	39.05	39.05	37.87	37.87	37.87	-6.71%	511
Jun 11, 2025	39.42	40.59	36.90	40.59	40.59	0.87%	2,663
Jun 10, 2025	41.51	41.51	38.98	40.24	40.24	5.11%	12,432
Jun 9, 2025	36.71	40.53	36.71	38.28	38.28	-2.07%	9,375
Jun 6, 2025	37.92	40.33	37.92	39.09	39.09	-3.25%	1,308
Jun 5, 2025	41.12	41.87	40.28	40.41	40.41	-0.86%	2,844
Jun 4, 2025	40.76	40.76	40.76	40.76	40.76	4.55%	244
Jun 3, 2025	38.98	38.98	38.98	38.98	38.98	-2.27%	1,297
Jun 2, 2025	39.09	41.48	39.09	39.89	39.89	-2.88%	3,861
May 30, 2025	39.75	41.21	39.75	41.07	41.07	7.58%	768
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