REA Group Limited (RPGRY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:31PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| Apr 24, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 197 |
| Apr 23, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 316 |
| Apr 22, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 638 |
| Apr 19, 2024 | 28.34 | 28.34 | 26.91 | 26.91 | 26.91 | 912 |
| Apr 18, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 366 |
| Apr 17, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 662 |
| Apr 16, 2024 | 28.25 | 28.60 | 28.25 | 28.60 | 28.60 | 481 |
| Apr 15, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| Apr 12, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| Apr 11, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 180 |
| Apr 10, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 212 |
| Apr 09, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 427 |
| Apr 08, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 209 |
| Apr 05, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 209 |
| Apr 04, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 443 |
| Apr 03, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 224 |
| Apr 02, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 356 |
| Apr 01, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 4,114 |
| Mar 28, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 241 |
| Mar 27, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 203 |
| Mar 26, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 353 |
| Mar 25, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 225 |
| Mar 22, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 211 |
| Mar 21, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 349 |
| Mar 20, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 166 |
| Mar 19, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| Mar 18, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 1,060 |
| Mar 15, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 182 |
| Mar 14, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 185 |
| Mar 13, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 746 |
| Mar 12, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 378 |
| Mar 11, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 112 |
| Mar 08, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| Mar 07, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 277 |
| Mar 06, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 299 |
| Mar 05, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 1,365 |
| Mar 04, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 241 |
| Mar 04, 2024 | 0.142419 Dividend | |||||
| Mar 01, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.79 | 379 |
| Feb 29, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.62 | - |
| Feb 28, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.62 | 292 |
| Feb 27, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.94 | 727 |
| Feb 26, 2024 | 30.63 | 30.79 | 30.63 | 30.79 | 30.65 | 1,258 |
| Feb 23, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.61 | 254 |
| Feb 22, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.79 | 210 |
| Feb 21, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.24 | 157 |
| Feb 20, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.37 | 282 |
| Feb 16, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.80 | - |
| Feb 15, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.80 | 1,745 |
| Feb 14, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.31 | 548 |
| Feb 13, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.93 | - |
| Feb 12, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.93 | 171 |
| Feb 09, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.85 | - |
| Feb 08, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.85 | - |
| Feb 07, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.85 | 288 |
| Feb 06, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.30 | - |
| Feb 05, 2024 | 29.73 | 29.73 | 29.43 | 29.43 | 29.30 | 899 |
| Feb 02, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.83 | 105 |
| Feb 01, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.52 | 901 |
| Jan 31, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.00 | - |
| Jan 30, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.00 | 324 |
| Jan 29, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.73 | 304 |
| Jan 26, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.34 | 256 |
| Jan 25, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.04 | - |
| Jan 24, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.04 | 265 |
| Jan 23, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.68 | 348 |
| Jan 22, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.34 | 4,295 |
| Jan 19, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.05 | 255 |
| Jan 18, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.66 | 128 |
| Jan 17, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.61 | 480 |
| Jan 16, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.22 | - |
| Jan 12, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.22 | 209 |
| Jan 11, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.95 | 625 |
| Jan 10, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.47 | - |
| Jan 09, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.47 | - |
| Jan 08, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.47 | - |
| Jan 05, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.47 | - |
| Jan 04, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.47 | - |
| Jan 03, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.47 | 246 |
| Jan 02, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.66 | 1,684 |
| Dec 29, 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.53 | 413 |
| Dec 28, 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.81 | 404 |
| Dec 27, 2023 | 30.66 | 30.66 | 30.66 | 30.66 | 30.52 | 189 |
| Dec 26, 2023 | 31.66 | 31.66 | 31.66 | 31.66 | 31.51 | - |
| Dec 22, 2023 | 29.85 | 31.66 | 28.64 | 31.66 | 31.51 | 2,285 |
| Dec 21, 2023 | 29.81 | 29.81 | 28.90 | 28.90 | 28.77 | 3,521 |
| Dec 20, 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 30.57 | 148 |
| Dec 19, 2023 | 29.92 | 29.97 | 29.53 | 29.97 | 29.83 | 47,122 |
| Dec 18, 2023 | 29.14 | 29.14 | 29.14 | 29.14 | 29.01 | 862 |
| Dec 15, 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 27.25 | 367 |
| Dec 14, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.88 | - |
| Dec 13, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.88 | 206 |
| Dec 12, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.53 | 765 |
| Dec 11, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.86 | 120 |
| Dec 08, 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 25.59 | 310 |
| Dec 07, 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 26.51 | - |
| Dec 06, 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 26.51 | - |
| Dec 05, 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 26.51 | - |
| Dec 04, 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 26.51 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.