REA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 21 2024 | 190.295 | -2.20 | -1.14% | 192.00 | 194.81 | 189.13 | 142,528 |
Feb 20 2024 | 192.49 | 4.55 | 2.42% | 187.90 | 192.85 | 186.98 | 130,888 |
Feb 19 2024 | 187.94 | 3.06 | 1.66% | 185.44 | 188.17 | 183.67 | 89,018 |
Feb 16 2024 | 184.88 | 2.51 | 1.38% | 185.01 | 185.72 | 182.92 | 142,159 |
Feb 15 2024 | 182.37 | 0.57 | 0.31% | 181.80 | 182.96 | 180.55 | 156,171 |
Feb 14 2024 | 181.80 | -2.02 | -1.10% | 182.46 | 184.99 | 180.35 | 174,377 |
Feb 13 2024 | 183.82 | -3.04 | -1.63% | 186.40 | 187.25 | 182.72 | 140,692 |
Feb 12 2024 | 186.86 | 0.69 | 0.37% | 183.88 | 188.26 | 181.95 | 279,292 |
Feb 09 2024 | 186.17 | 9.27 | 5.24% | 179.87 | 186.49 | 177.06 | 229,654 |
Feb 08 2024 | 176.90 | -6.50 | -3.54% | 177.50 | 183.51 | 176.17 | 284,064 |
Feb 07 2024 | 183.40 | 2.34 | 1.29% | 181.71 | 184.96 | 181.16 | 192,898 |
Feb 06 2024 | 181.06 | -1.97 | -1.08% | 184.00 | 185.00 | 180.90 | 193,356 |
Feb 05 2024 | 183.03 | -1.10 | -0.60% | 183.86 | 184.86 | 183.03 | 127,044 |
Feb 02 2024 | 184.13 | 1.89 | 1.04% | 183.60 | 185.13 | 182.71 | 157,874 |
Feb 01 2024 | 182.24 | -1.71 | -0.93% | 181.69 | 182.61 | 179.59 | 159,259 |
Jan 31 2024 | 183.95 | -2.19 | -1.18% | 184.97 | 186.62 | 181.16 | 214,013 |
Jan 30 2024 | 186.14 | 2.28 | 1.24% | 187.00 | 188.45 | 184.89 | 99,301 |
Jan 29 2024 | 183.86 | 0.15 | 0.08% | 185.05 | 185.095 | 182.99 | 75,051 |
Jan 25 2024 | 183.71 | 1.62 | 0.89% | 183.96 | 184.12 | 182.05 | 96,772 |
Jan 24 2024 | 182.09 | -0.33 | -0.18% | 183.43 | 183.725 | 180.44 | 99,099 |
Jan 23 2024 | 182.42 | 3.32 | 1.85% | 179.25 | 182.54 | 179.24 | 128,557 |
Jan 22 2024 | 179.10 | 2.31 | 1.31% | 178.96 | 181.19 | 177.90 | 112,657 |
Jan 19 2024 | 176.79 | 2.36 | 1.35% | 177.64 | 177.81 | 174.65 | 110,732 |
Jan 18 2024 | 174.43 | -4.48 | -2.50% | 177.51 | 178.29 | 173.85 | 126,898 |