REA Group Limited (RPGRY)
OTCMKTS · Delayed Price · Currency is USD
31.21
+0.30 (0.96%)
Aug 11, 2026, 12:16 PM EST
RPGRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 30.82 | 30.96 | 30.82 | 30.91 | 30.91 | 0.36% | 17,331 |
| Aug 7, 2026 | 29.79 | 30.81 | 29.79 | 30.80 | 30.80 | 2.87% | 18,553 |
| Aug 6, 2026 | 30.25 | 30.25 | 28.96 | 29.94 | 29.94 | 2.32% | 30,625 |
| Aug 5, 2026 | 29.28 | 29.33 | 29.08 | 29.26 | 29.26 | 1.63% | 19,604 |
| Aug 4, 2026 | 28.51 | 28.89 | 28.51 | 28.79 | 28.79 | 2.63% | 26,148 |
| Aug 3, 2026 | 27.85 | 28.08 | 27.85 | 28.05 | 28.05 | -0.11% | 30,450 |
| Jul 31, 2026 | 27.99 | 28.54 | 27.88 | 28.09 | 28.09 | -4.05% | 39,395 |
| Jul 30, 2026 | 30.20 | 30.20 | 28.91 | 29.27 | 29.27 | 0.86% | 60,451 |
| Jul 29, 2026 | 29.94 | 30.29 | 28.95 | 29.02 | 29.02 | 0.94% | 40,769 |
| Jul 28, 2026 | 28.49 | 29.65 | 28.49 | 28.75 | 28.75 | 5.23% | 87,997 |
| Jul 27, 2026 | 27.27 | 27.39 | 27.14 | 27.32 | 27.32 | 2.21% | 119,020 |
| Jul 24, 2026 | 26.70 | 26.82 | 26.63 | 26.73 | 26.73 | -2.12% | 66,237 |
| Jul 23, 2026 | 27.40 | 27.44 | 27.28 | 27.31 | 27.31 | -2.81% | 72,493 |
| Jul 22, 2026 | 28.06 | 28.16 | 28.01 | 28.10 | 28.10 | -2.26% | 63,044 |
| Jul 21, 2026 | 28.63 | 29.28 | 28.55 | 28.75 | 28.75 | 1.70% | 47,600 |
| Jul 20, 2026 | 29.39 | 29.39 | 28.21 | 28.27 | 28.27 | -0.14% | 75,786 |
| Jul 17, 2026 | 29.20 | 29.85 | 27.98 | 28.31 | 28.31 | 1.69% | 68,745 |
| Jul 16, 2026 | 26.91 | 28.10 | 26.76 | 27.84 | 27.84 | 6.22% | 63,973 |
| Jul 15, 2026 | 26.05 | 26.21 | 26.03 | 26.21 | 26.21 | 0.11% | 67,735 |
| Jul 14, 2026 | 26.19 | 26.52 | 26.05 | 26.18 | 26.18 | 1.00% | 185,492 |
| Jul 13, 2026 | 26.00 | 26.12 | 25.91 | 25.92 | 25.92 | -0.27% | 112,775 |
| Jul 10, 2026 | 25.92 | 26.03 | 25.87 | 25.99 | 25.99 | 0.70% | 73,854 |
| Jul 9, 2026 | 25.79 | 25.85 | 25.60 | 25.81 | 25.81 | 1.81% | 150,457 |
| Jul 8, 2026 | 25.33 | 25.36 | 25.07 | 25.35 | 25.35 | -0.24% | 112,160 |
| Jul 7, 2026 | 25.64 | 25.66 | 25.37 | 25.41 | 25.41 | 1.40% | 184,978 |
| Jul 6, 2026 | 25.73 | 25.73 | 24.89 | 25.06 | 25.06 | 3.72% | 159,788 |
| Jul 2, 2026 | 25.29 | 25.29 | 23.96 | 24.16 | 24.16 | 0.60% | 87,319 |
| Jul 1, 2026 | 24.01 | 24.07 | 23.95 | 24.02 | 24.02 | -0.43% | 89,095 |
| Jun 30, 2026 | 23.82 | 25.94 | 23.82 | 24.12 | 24.12 | 1.17% | 187,393 |
| Jun 29, 2026 | 23.84 | 23.95 | 23.74 | 23.84 | 23.84 | 2.49% | 177,002 |
| Jun 26, 2026 | 23.49 | 23.49 | 23.07 | 23.26 | 23.26 | 1.26% | 117,781 |
| Jun 25, 2026 | 23.11 | 23.29 | 22.97 | 22.97 | 22.97 | 1.77% | 140,220 |
| Jun 24, 2026 | 22.64 | 22.75 | 22.41 | 22.57 | 22.57 | -0.88% | 152,546 |
| Jun 23, 2026 | 22.84 | 22.91 | 22.76 | 22.77 | 22.77 | -3.92% | 292,071 |
| Jun 22, 2026 | 23.81 | 23.95 | 23.60 | 23.70 | 23.70 | -6.40% | 216,848 |
| Jun 18, 2026 | 25.17 | 25.69 | 25.13 | 25.32 | 25.32 | 0.96% | 140,888 |
| Jun 17, 2026 | 25.61 | 25.68 | 25.06 | 25.08 | 25.08 | -0.99% | 140,051 |
| Jun 16, 2026 | 25.11 | 27.60 | 25.11 | 25.33 | 25.33 | 1.28% | 166,141 |
| Jun 15, 2026 | 25.30 | 25.47 | 24.97 | 25.01 | 25.01 | -0.83% | 152,224 |
| Jun 12, 2026 | 25.12 | 25.35 | 25.12 | 25.22 | 25.22 | -3.85% | 48,598 |
| Jun 11, 2026 | 26.95 | 26.95 | 25.66 | 26.23 | 26.23 | 0.54% | 175,243 |
| Jun 10, 2026 | 26.20 | 26.34 | 25.88 | 26.09 | 26.09 | 0.23% | 64,115 |
| Jun 9, 2026 | 25.82 | 27.63 | 25.06 | 26.03 | 26.03 | -4.13% | 211,484 |
| Jun 8, 2026 | 26.93 | 27.59 | 25.49 | 27.15 | 27.15 | -1.42% | 153,397 |
| Jun 5, 2026 | 25.82 | 29.60 | 25.82 | 27.54 | 27.54 | -2.31% | 75,442 |
| Jun 4, 2026 | 28.19 | 28.31 | 28.07 | 28.19 | 28.19 | 0.86% | 106,839 |
| Jun 3, 2026 | 28.09 | 28.12 | 27.95 | 27.95 | 27.95 | -1.45% | 79,109 |
| Jun 2, 2026 | 28.24 | 28.42 | 28.19 | 28.36 | 28.36 | 5.23% | 129,819 |
| Jun 1, 2026 | 27.76 | 28.95 | 26.67 | 26.95 | 26.95 | 0.67% | 107,245 |
| May 29, 2026 | 27.77 | 27.77 | 26.77 | 26.77 | 26.77 | -0.19% | 172,240 |