REA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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