Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
REA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 188.89 | 0.38 | 0.20% | 187.67 | 190.67 | 187.39 | 122,050 |
| May 20 2024 | 188.51 | -0.08 | -0.04% | 188.00 | 188.51 | 186.00 | 145,474 |
| May 17 2024 | 188.59 | -3.66 | -1.90% | 190.88 | 191.07 | 188.21 | 133,293 |
| May 16 2024 | 192.25 | 3.86 | 2.05% | 191.06 | 194.21 | 190.99 | 152,519 |
| May 15 2024 | 188.39 | 4.39 | 2.39% | 185.15 | 188.45 | 184.88 | 186,044 |
| May 14 2024 | 184.00 | -0.38 | -0.21% | 183.94 | 184.63 | 182.29 | 175,312 |
| May 13 2024 | 184.38 | -3.07 | -1.64% | 186.70 | 189.91 | 184.18 | 167,412 |
| May 10 2024 | 187.45 | 2.17 | 1.17% | 189.97 | 189.97 | 183.00 | 204,189 |
| May 09 2024 | 185.28 | 0.15 | 0.08% | 190.56 | 191.51 | 184.61 | 199,988 |
| May 08 2024 | 185.13 | 0.90 | 0.49% | 183.25 | 185.325 | 183.25 | 141,670 |
| May 07 2024 | 184.23 | 4.98 | 2.78% | 183.40 | 184.67 | 179.80 | 135,427 |
| May 06 2024 | 179.25 | -1.61 | -0.89% | 181.02 | 181.16 | 178.60 | 74,127 |
| May 03 2024 | 180.86 | 4.03 | 2.28% | 178.81 | 181.55 | 178.53 | 61,310 |
| May 02 2024 | 176.83 | -0.72 | -0.41% | 177.16 | 178.49 | 176.32 | 80,118 |
| May 01 2024 | 177.55 | -2.66 | -1.48% | 177.47 | 178.22 | 175.96 | 114,688 |
| Apr 30 2024 | 180.21 | -0.01 | -0.01% | 180.00 | 181.16 | 178.88 | 82,565 |
| Apr 29 2024 | 180.22 | 4.38 | 2.49% | 179.38 | 181.44 | 178.63 | 123,214 |
| Apr 26 2024 | 175.84 | -4.62 | -2.56% | 178.55 | 179.445 | 175.19 | 121,510 |
| Apr 24 2024 | 180.46 | -0.91 | -0.50% | 183.67 | 185.35 | 180.36 | 116,559 |
| Apr 23 2024 | 181.37 | 2.83 | 1.59% | 180.00 | 181.52 | 179.575 | 96,501 |
| Apr 22 2024 | 178.54 | 2.18 | 1.24% | 178.14 | 179.17 | 176.81 | 95,365 |
| Apr 19 2024 | 176.36 | 0.01 | 0.01% | 173.07 | 176.71 | 172.485 | 101,702 |
| Apr 18 2024 | 176.35 | -0.57 | -0.32% | 174.93 | 177.12 | 174.93 | 85,641 |
| Apr 17 2024 | 176.92 | 0.79 | 0.45% | 175.42 | 177.81 | 174.88 | 80,182 |
| Apr 16 2024 | 176.13 | -1.93 | -1.08% | 176.43 | 177.23 | 174.20 | 80,991 |
| Apr 15 2024 | 178.06 | -1.68 | -0.93% | 178.27 | 178.80 | 176.17 | 208,351 |
| Apr 12 2024 | 179.74 | -1.11 | -0.61% | 180.01 | 181.57 | 178.65 | 111,020 |
| Apr 11 2024 | 180.85 | -3.08 | -1.67% | 180.32 | 181.78 | 180.02 | 78,611 |
| Apr 10 2024 | 183.93 | 2.11 | 1.16% | 183.00 | 184.81 | 182.92 | 100,049 |
| Apr 09 2024 | 181.82 | 1.76 | 0.98% | 179.33 | 182.18 | 178.65 | 82,906 |
| Apr 08 2024 | 180.06 | 2.15 | 1.21% | 180.00 | 182.17 | 178.27 | 60,292 |
| Apr 05 2024 | 177.91 | -3.93 | -2.16% | 179.76 | 181.625 | 177.81 | 94,235 |
| Apr 04 2024 | 181.835 | 3.60 | 2.02% | 180.54 | 182.31 | 179.01 | 95,225 |
| Apr 03 2024 | 178.24 | -7.66 | -4.12% | 183.37 | 183.38 | 176.50 | 149,548 |
| Apr 02 2024 | 185.90 | -0.64 | -0.34% | 185.01 | 186.53 | 184.35 | 122,624 |
| Mar 28 2024 | 186.54 | 0.15 | 0.08% | 187.28 | 187.475 | 184.51 | 156,831 |
| Mar 27 2024 | 186.39 | 0.19 | 0.10% | 186.69 | 188.25 | 185.76 | 116,930 |
| Mar 26 2024 | 186.20 | -4.41 | -2.31% | 188.99 | 189.59 | 185.265 | 174,438 |
| Mar 25 2024 | 190.61 | 4.72 | 2.54% | 187.00 | 190.84 | 186.25 | 105,516 |
| Mar 22 2024 | 185.89 | -2.17 | -1.15% | 186.95 | 187.095 | 184.48 | 89,087 |
| Mar 21 2024 | 188.06 | 3.85 | 2.09% | 187.26 | 189.85 | 184.94 | 244,749 |
| Mar 20 2024 | 184.21 | 4.12 | 2.29% | 180.88 | 185.26 | 180.00 | 208,980 |
| Mar 19 2024 | 180.09 | 2.77 | 1.56% | 178.93 | 180.20 | 177.46 | 121,384 |
| Mar 18 2024 | 177.32 | 0.38 | 0.21% | 176.97 | 179.18 | 176.695 | 202,956 |
| Mar 15 2024 | 176.94 | -2.36 | -1.32% | 178.39 | 178.50 | 174.95 | 500,498 |
| Mar 14 2024 | 179.30 | -7.64 | -4.09% | 186.46 | 186.73 | 177.33 | 219,445 |
| Mar 13 2024 | 186.94 | 2.72 | 1.48% | 185.19 | 187.47 | 184.80 | 126,318 |
| Mar 12 2024 | 184.215 | 2.06 | 1.13% | 182.69 | 184.53 | 182.42 | 106,826 |
| Mar 11 2024 | 182.16 | -4.90 | -2.62% | 186.04 | 186.04 | 181.435 | 181,885 |
| Mar 08 2024 | 187.06 | 2.94 | 1.60% | 187.00 | 188.10 | 186.08 | 108,718 |
| Mar 07 2024 | 184.12 | 0.19 | 0.10% | 186.64 | 186.97 | 181.38 | 123,700 |
| Mar 06 2024 | 183.93 | -0.19 | -0.10% | 183.05 | 184.58 | 181.01 | 126,031 |
| Mar 05 2024 | 184.12 | -3.88 | -2.06% | 188.00 | 188.33 | 183.25 | 130,579 |
| Mar 04 2024 | 188.00 | -1.27 | -0.67% | 188.24 | 190.00 | 187.12 | 130,348 |
| Mar 01 2024 | 189.27 | -4.50 | -2.32% | 192.00 | 192.00 | 188.43 | 163,644 |
| Feb 29 2024 | 193.77 | 4.62 | 2.44% | 189.08 | 194.00 | 189.01 | 228,495 |
| Feb 28 2024 | 189.15 | -0.24 | -0.13% | 190.55 | 190.60 | 186.63 | 161,901 |
| Feb 27 2024 | 189.39 | 2.12 | 1.13% | 188.10 | 189.97 | 185.91 | 132,277 |
| Feb 26 2024 | 187.27 | -0.36 | -0.19% | 188.92 | 190.19 | 186.78 | 127,726 |
| Feb 23 2024 | 187.63 | -0.36 | -0.19% | 189.61 | 190.88 | 187.40 | 130,757 |
| Feb 22 2024 | 187.99 | -2.31 | -1.21% | 189.32 | 189.81 | 187.40 | 178,529 |
