Other US listings · RPGRF · stock
REA Group Limited/ADR (RPGRF) stock price history
Every Other US listings trading session of REA Group Limited/ADR from Jun 19, 2014 to Oct 30, 2026: 3,110 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RPGRF adjusted close, 2014 to 2026
- $154.22
- All time high, 2025
- $149.98
- 52 week high, $121.50 low
- 3,110
- Daily sessions since 2014
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
RPGRF key facts
- REA Group Limited/ADR (RPGRF) closed at $124.45 on Oct 30, 2026 on Other US listings.
- RPGRF's all time high close is $154.22, set on Feb 20, 2025; its all time low close is $22.36 on Sep 1, 2015.
- RPGRF's 52 week range is $121.50 to $149.98.
- RPGRF returned -17.0% over the year to Oct 30, 2026 and +77.6% over five years.
- Over ten years RPGRF returned +303%, +15.0% a year compounded.
- RPGRF's deepest drawdown was -35.8% from Sep 17, 2014 to Sep 1, 2015.
- DataCedar holds 3,110 daily sessions of RPGRF history from Jun 19, 2014, adjusted for splits and dividends, served by the API under a key.
RPGRF price chart, 2014 to 2026
RPGRF returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +1.4% |
| 6 months | +1.4% |
| Year to date | +2.4% |
| 1 year | -17.0% |
| 3 years | +27.8% |
| 5 years | +77.6% |
| 10 years | +303.5% |
| Since Jun 19, 2014 | +287.9% |
| Compound annual growth, 12.4 years | +11.6% |
RPGRF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $154.22 on Feb 20, 2025
- All time low close
- $22.36 on Sep 1, 2015
- 52 week high
- $149.98 on Oct 30, 2025
- 52 week low
- $121.50 on Nov 20, 2025
- Deepest drawdown
- -35.8% from Sep 17, 2014 to Sep 1, 2015, recovered Jun 22, 2016
- Best single session
- +34.5% on May 9, 2023
- Worst single session
- -24.4% on Jan 20, 2016
- Volatility, 1 year annualised
- 21.1%
- Sessions closing higher, 1 year
- 1%
- Growth of 1 since 2014
- 3.9×
- Best calendar year
- 2020, +75%
- Worst calendar year
- 2022, -7%
RPGRF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jun 19, 2014; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $121.50 | $124.45 | $121.50 | $124.45 | +2.4% | 0 | 209 |
| 2025 | $121.01 | $155.89 | $121.01 | $121.50 | +0.4% | 4.2K | 250 |
| 2024 | $97.41 | $121.01 | $97.41 | $121.01 | +24.2% | 784 | 252 |
| 2023 | $65.16 | $97.41 | $65.16 | $97.41 | +49.5% | 711 | 250 |
| 2022 | $70.08 | $72.05 | $65.16 | $65.16 | -7.0% | 3.1K | 251 |
| 2021 | $68.89 | $70.08 | $68.89 | $70.08 | +1.7% | 0 | 252 |
| 2020 | $39.26 | $68.89 | $39.26 | $68.89 | +75.5% | 649 | 253 |
| 2019 | $38.71 | $39.26 | $38.71 | $39.26 | +1.4% | 0 | 252 |
| 2018 | $37.78 | $38.71 | $37.78 | $38.71 | +2.5% | 0 | 251 |
| 2017 | $30.82 | $37.78 | $30.82 | $37.78 | +22.6% | 1.7K | 251 |
| 2016 | $31.87 | $39.35 | $23.09 | $30.82 | -0.9% | 178.4K | 252 |
| 2015 | $29.19 | $31.43 | $22.36 | $31.11 | +6.6% | 114.2K | 252 |
| 2014 | $32.08 | $34.83 | $26.72 | $29.19 | n/a | 25.9K | 135 |
RPGRF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $124.45 | 0.0% |
| September 2026 | $124.45 | 0.0% |
| August 2026 | $124.45 | +1.4% |
| July 2026 | $122.72 | 0.0% |
| June 2026 | $122.72 | 0.0% |
| May 2026 | $122.72 | 0.0% |
| April 2026 | $122.72 | 0.0% |
| March 2026 | $122.72 | +1.0% |
| February 2026 | $121.50 | 0.0% |
| January 2026 | $121.50 | 0.0% |
| December 2025 | $121.50 | 0.0% |
| November 2025 | $121.50 | -19.0% |
About the RPGRF data
Daily bars. 3,110 sessions from Jun 19, 2014 to Oct 30, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 19, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3ARPGRF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
RPGRF share price history
