Skip to main content
REAL logo

The RealReal, Inc.

REALNASDAQConsumer DiscretionaryLuxury Goods

$10.54Today:- (-)1Y +1.39%

As of Oct 15, 2026 close

Market cap
$1.28B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$8.05$17.39
Volume (live)
-
Avg. volume (3M)
2.69M

The RealReal (REAL) Historical Stock Prices

Analyze The RealReal (REAL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The RealReal (REAL) Interactive Price Chart

Interactive historical price chart showing The RealReal stock price movements and trends across multiple time periods.

Loading chart...

REAL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
REAL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20269.4410.559.3410.5410.545.91M
Oct 14, 20269.619.739.029.109.102.82M
Oct 13, 20269.699.949.669.819.812.96M
Oct 12, 20269.759.919.619.699.691.80M
Oct 9, 20269.669.819.529.759.752.18M
Oct 8, 20269.389.689.299.629.625.40M
Oct 7, 20269.299.559.209.409.402.64M
Oct 6, 20269.429.479.249.419.412.01M
Oct 5, 20269.009.539.009.329.322.40M
Oct 2, 20269.069.188.868.908.902.02M
Oct 1, 20268.909.098.708.958.953.79M
Sep 30, 20268.798.948.698.848.842.69M
Sep 29, 20268.918.958.678.798.791.93M
Sep 28, 20268.588.978.538.818.812.22M
Sep 25, 20269.029.278.828.838.833.18M
Sep 24, 20269.249.248.728.898.894.56M
Sep 23, 20269.889.929.069.159.153.45M
Sep 22, 20269.649.969.649.909.902.62M
Sep 21, 20269.519.759.459.659.652.00M
Sep 18, 20269.389.599.389.459.453.41M
Sep 17, 20269.819.849.439.469.462.53M
Sep 16, 20269.639.699.339.489.482.36M
Sep 15, 20269.769.809.219.449.441.67M
Sep 14, 20269.669.999.639.769.761.51M
Sep 11, 20269.6510.139.519.839.832.14M
Sep 10, 20269.399.759.259.559.551.81M
Sep 9, 20269.609.859.409.559.552.49M
Sep 8, 20269.879.989.729.789.782.10M
Sep 4, 20269.9110.079.699.869.862.72M
Sep 3, 202610.1710.289.9910.0610.061.49M
Sep 2, 202610.1210.239.9610.1010.102.07M
Sep 1, 202610.0010.179.8710.0110.013.05M
Aug 31, 202610.9311.1110.1510.2410.242.89M
Aug 28, 202610.9411.4410.8910.9310.932.05M
Aug 27, 202610.9911.2110.8810.9510.951.75M
Aug 26, 202611.1911.2810.8610.9310.931.69M
Aug 25, 202611.2711.3610.9511.1211.122.42M
Aug 24, 202611.0911.3310.8711.2711.272.72M
Aug 21, 202611.7611.7910.6211.1211.127.79M
Aug 20, 202611.4511.8211.3611.6511.652.25M
Aug 19, 202611.0511.9510.9811.7811.783.35M
Aug 18, 202610.8011.2210.7211.0511.052.45M
Aug 17, 202611.4011.4210.6911.0811.083.60M
Aug 14, 202610.9611.5710.7911.4011.402.58M
Aug 13, 202611.2811.2810.8710.9410.942.66M
Aug 12, 202611.8011.8511.1411.1711.172.49M
Aug 11, 202611.9812.2411.7711.8011.802.32M
Aug 10, 202612.3012.6311.8511.9111.914.21M
Aug 7, 202613.6213.8212.2112.3012.3012.13M
Aug 6, 202612.4412.9412.0412.7712.777.10M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.