Skip to main content
REAX logo

The Real Brokerage Inc.

REAXNASDAQReal EstateReal Estate Services

$15.99Today:- (-)1Y +333.33%

As of Oct 15, 2026 close

Market cap
$368.21M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.63$28.85
Volume (live)
-
Avg. volume (3M)
743.11K

The Real Brokerage (REAX) Historical Stock Prices

Analyze The Real Brokerage (REAX) 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 Real Brokerage (REAX) Interactive Price Chart

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

Loading chart...

REAX 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
REAX 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, 202614.0016.0113.7215.9915.99848.94K
Oct 14, 202614.2414.3813.2513.6013.60887.25K
Oct 13, 202614.1614.8213.9914.0414.04630.71K
Oct 12, 202615.6015.7114.0214.0514.05675.62K
Oct 9, 202617.0817.2315.6115.6515.65529.13K
Oct 8, 202616.1917.1315.7017.0817.08716.88K
Oct 7, 202616.4016.6116.0316.2916.29450.07K
Oct 6, 202616.5316.9116.3616.7416.74345.86K
Oct 5, 202616.2716.7716.0716.4416.44336.13K
Oct 2, 202616.5017.2516.3616.4116.41493.32K
Oct 1, 202616.4316.6215.6816.0816.08520.62K
Sep 30, 202616.8416.9116.2516.3616.36511.77K
Sep 29, 202616.1916.6215.7616.4216.42467.96K
Sep 28, 202616.2816.8915.7116.0316.03638.50K
Sep 25, 202615.3317.1815.2116.4316.43991.66K
Sep 24, 202615.2515.5514.2615.4815.481.16M
Sep 23, 202616.9916.9914.9515.1315.131.19M
Sep 22, 202616.7917.5316.5817.1317.13825.47K
Sep 21, 202616.5217.4716.1617.2117.21864.86K
Sep 18, 202617.3717.5816.1016.5316.531.19M
Sep 17, 202619.2119.6017.5017.6117.611.47M
Sep 16, 202619.0319.6218.3719.0219.02702.02K
Sep 15, 202619.7020.0718.7819.2719.27585.16K
Sep 14, 202619.7920.7519.6819.8119.81746.56K
Sep 11, 202618.5620.4018.5620.2820.28693.65K
Sep 10, 202620.5020.7418.1318.5318.53923.62K
Sep 9, 202620.7021.2219.7920.7320.73695.21K
Sep 8, 202619.0020.8919.0020.7020.701.02M
Sep 4, 202618.1518.7517.8718.6718.67483.31K
Sep 3, 202618.4018.9418.0618.4018.40698.61K
Sep 2, 202618.2818.6317.9318.0318.03785.89K
Sep 1, 202618.7018.8017.7618.0718.071.01M
Aug 31, 202621.1921.4518.4018.9818.981.72M
Aug 28, 202623.4024.5020.2621.0921.091.81M
Aug 27, 202625.9127.2023.3023.6323.631.66M
Aug 26, 202626.6127.8524.3726.5926.591.32M
Aug 25, 202624.1128.8524.1128.4328.432.05M
Aug 24, 202626.0026.2622.0024.0024.002.08M
Aug 21, 202626.7627.9026.2526.4026.40743.53K
Aug 20, 202627.5028.5027.0027.5027.50500.98K
Aug 19, 202626.4028.1026.3727.9027.90434.84K
Aug 18, 202624.1026.9523.9026.5026.50779.39K
Aug 17, 202623.5024.9023.0024.2024.20726.99K
Aug 14, 202624.1025.8023.8524.0024.00700.72K
Aug 13, 202623.3024.1022.7024.0024.00610.73K
Aug 12, 202623.0023.9023.0023.3023.30472.17K
Aug 11, 202621.4023.3021.1023.0023.00594.31K
Aug 10, 202621.0021.6020.2021.4021.40496.72K
Aug 7, 202621.6022.0020.5021.4021.40743.22K
Aug 6, 202618.3020.5016.7019.9019.90864.72K
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.