NASDAQ:REAX | Historical Stock Price | Real Brokerage Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-01-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.76$1.53$3.06$6.15$12.36$24.812021-01-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.60$1.6057,500——
2023-12-28$1.60$1.6074,400——
2023-12-27$1.56$1.5658,400——
2023-12-26$1.56$1.5662,500——
2023-12-22$1.51$1.51198,900——
2023-12-21$1.54$1.54121,500——
2023-12-20$1.61$1.61144,600——
2023-12-19$1.61$1.6191,100——
2023-12-18$1.64$1.64215,700——
2023-12-15$1.65$1.65189,400——
2023-12-14$1.48$1.48222,800——
2023-12-13$1.48$1.48269,400——
2023-12-12$1.36$1.3685,500——
2023-12-11$1.33$1.3379,200——
2023-12-08$1.31$1.31160,700——
2023-12-07$1.33$1.3352,600——
2023-12-06$1.37$1.3759,900——
2023-12-05$1.36$1.3648,000——
2023-12-04$1.38$1.3859,200——
2023-12-01$1.37$1.3764,700——
2023-11-30$1.39$1.39119,300——
2023-11-29$1.40$1.4069,000——
2023-11-28$1.44$1.4461,400——
2023-11-27$1.41$1.4188,400——
2023-11-24$1.45$1.4543,400——
2023-11-22$1.40$1.4093,700——
2023-11-21$1.38$1.3859,200——
2023-11-20$1.32$1.3273,800——
2023-11-17$1.39$1.3969,900——
2023-11-16$1.38$1.3869,700——
2023-11-15$1.34$1.34163,200——
2023-11-14$1.42$1.4289,400——
2023-11-13$1.40$1.4099,000——
2023-11-10$1.47$1.47176,600——
2023-11-09$1.40$1.40297,400——
2023-11-08$1.52$1.52205,800——
2023-11-07$1.45$1.45133,400——
2023-11-06$1.40$1.40190,100——
2023-11-03$1.50$1.5078,000——
2023-11-02$1.43$1.43180,400——
2023-11-01$1.47$1.4757,600——
2023-10-31$1.38$1.38126,500——
2023-10-30$1.45$1.4578,200——
2023-10-27$1.43$1.43100,600——
2023-10-26$1.44$1.4444,700——
2023-10-25$1.45$1.4560,200——
2023-10-24$1.45$1.4589,400——
2023-10-23$1.47$1.47158,700——
2023-10-20$1.48$1.4855,200——
2023-10-19$1.50$1.5070,700——
2023-10-18$1.53$1.5376,100——
2023-10-17$1.48$1.4881,700——
2023-10-16$1.40$1.4081,000——
2023-10-13$1.49$1.4950,500——
2023-10-12$1.51$1.5147,900——
2023-10-11$1.50$1.5081,300——
2023-10-10$1.47$1.4798,400——
2023-10-09$1.47$1.4763,100——
2023-10-06$1.59$1.5956,600——
2023-10-05$1.54$1.5466,300——
2023-10-04$1.50$1.5086,900——
2023-10-03$1.59$1.5959,800——
2023-10-02$1.47$1.4797,400——
2023-09-29$1.45$1.45159,400——
2023-09-28$1.49$1.49108,400——
2023-09-27$1.57$1.5785,100——
2023-09-26$1.58$1.57113,800——
2023-09-25$1.59$1.5923,200——
2023-09-22$1.59$1.59135,300——
2023-09-21$1.60$1.60144,000——
2023-09-20$1.68$1.6838,900——
2023-09-19$1.62$1.62191,800——
2023-09-18$1.68$1.6854,800——
2023-09-15$1.75$1.75137,300——
2023-09-14$1.74$1.74205,800——
2023-09-13$1.70$1.70141,800——
2023-09-12$1.74$1.7499,300——
2023-09-11$1.75$1.75128,200——
2023-09-08$1.80$1.8070,000——
2023-09-07$1.83$1.8331,300——
2023-09-06$1.84$1.8461,000——
2023-09-05$1.85$1.85133,300——
2023-09-01$1.82$1.8287,700——
2023-08-31$1.80$1.80112,100——
2023-08-30$1.79$1.79147,600——
2023-08-29$1.87$1.8744,500——
2023-08-28$1.86$1.86119,200——
2023-08-25$1.82$1.82140,500——
2023-08-24$1.85$1.8537,700——
2023-08-23$1.85$1.85103,400——
2023-08-22$1.82$1.8288,700——
2023-08-21$1.75$1.7590,600——
2023-08-18$1.68$1.68164,700——
2023-08-17$1.61$1.61130,700——
2023-08-16$1.72$1.72118,000——
2023-08-15$1.80$1.80106,600——
2023-08-14$1.76$1.76127,900——
2023-08-11$1.78$1.7867,700——
2023-08-10$1.88$1.88270,700——
2023-08-09$1.83$1.83241,300——
2023-08-08$1.59$1.5949,500——
2023-08-07$1.61$1.6127,500——
2023-08-04$1.64$1.6430,100——
2023-08-03$1.63$1.6339,400——
2023-08-02$1.66$1.6633,000——
2023-08-01$1.64$1.6476,400——
2023-07-31$1.67$1.6756,800——
2023-07-28$1.69$1.69121,600——
2023-07-27$1.68$1.6869,200——
2023-07-26$1.73$1.7322,500——
2023-07-25$1.73$1.73102,200——
2023-07-24$1.79$1.7937,800——
2023-07-21$1.77$1.7791,500——
2023-07-20$1.71$1.7194,300——
2023-07-19$1.82$1.8291,200——
2023-07-18$1.78$1.78119,700——
2023-07-17$1.60$1.60246,400——
2023-07-14$1.75$1.75117,000——
2023-07-13$1.88$1.8878,800——
2023-07-12$1.84$1.8489,400——
2023-07-11$1.81$1.81210,300——
2023-07-10$1.87$1.8774,500——
2023-07-07$1.90$1.90127,200——
2023-07-06$1.91$1.91123,600——
2023-07-05$1.98$1.98108,900——
2023-07-03$1.90$1.90151,700——
2023-06-30$1.91$1.91178,000——
2023-06-29$1.89$1.89158,300——
2023-06-28$1.76$1.76109,100——
2023-06-27$1.73$1.7382,100——
2023-06-26$1.67$1.67149,600——
2023-06-23$1.74$1.74277,400——
2023-06-22$1.90$1.90112,400——
2023-06-21$1.84$1.84240,800——
2023-06-20$1.82$1.82330,100——
2023-06-16$1.72$1.72307,300——
2023-06-15$1.53$1.53530,600——
2023-06-14$1.42$1.4294,800——
2023-06-13$1.38$1.3869,300——
2023-06-12$1.33$1.3370,500——
2023-06-09$1.40$1.4097,200——
2023-06-08$1.41$1.41111,700——
2023-06-07$1.33$1.33111,100——
2023-06-06$1.32$1.32151,900——
2023-06-05$1.26$1.2688,500——
2023-06-02$1.27$1.2767,500——
2023-06-01$1.25$1.2546,000——
2023-05-31$1.28$1.28622,500——
2023-05-30$1.31$1.31113,800——
2023-05-26$1.30$1.30292,100——
2023-05-25$1.17$1.1731,000——
2023-05-24$1.20$1.20124,100——
2023-05-23$1.19$1.19151,300——
2023-05-22$1.13$1.1390,000——
2023-05-19$1.19$1.19211,200——
2023-05-18$1.18$1.18203,500——
2023-05-17$1.18$1.1837,800——
2023-05-16$1.20$1.2092,400——
2023-05-15$1.17$1.17240,300——
2023-05-12$1.22$1.22180,300——
2023-05-11$1.15$1.15292,600——
2023-05-10$1.22$1.2293,400——
2023-05-09$1.17$1.1736,300——
2023-05-08$1.19$1.19122,400——
2023-05-05$1.22$1.22125,700——
2023-05-04$1.19$1.1965,900——
2023-05-03$1.18$1.1898,400——
2023-05-02$1.20$1.20100,200——
2023-05-01$1.19$1.1953,100——
2023-04-28$1.19$1.1941,600——
2023-04-27$1.18$1.18112,400——
2023-04-26$1.20$1.2076,700——
2023-04-25$1.19$1.1926,600——
2023-04-24$1.20$1.2082,500——
2023-04-21$1.22$1.2259,400——
2023-04-20$1.19$1.1937,200——
2023-04-19$1.22$1.2245,300——
2023-04-18$1.24$1.24115,400——
2023-04-17$1.32$1.3258,000——
2023-04-14$1.32$1.3282,400——
2023-04-13$1.30$1.3091,800——
2023-04-12$1.27$1.2763,200——
2023-04-11$1.22$1.2261,600——
2023-04-10$1.19$1.1990,700——
2023-04-06$1.17$1.1762,300——
2023-04-05$1.20$1.2070,700——
2023-04-04$1.18$1.1895,800——
2023-04-03$1.17$1.17183,700——
2023-03-31$1.21$1.2160,000——
2023-03-30$1.21$1.2129,200——
2023-03-29$1.22$1.2254,700——
2023-03-28$1.22$1.2239,100——
2023-03-27$1.27$1.2769,200——
2023-03-24$1.18$1.18164,600——
2023-03-23$1.14$1.14126,300——
2023-03-22$1.23$1.2371,600——
2023-03-21$1.26$1.2687,100——
2023-03-20$1.20$1.20128,200——
2023-03-17$1.25$1.2537,800——
2023-03-16$1.31$1.3150,900——
2023-03-15$1.27$1.2782,800——
2023-03-14$1.30$1.3045,600——
2023-03-13$1.37$1.37147,500——
2023-03-10$1.38$1.3850,000——
2023-03-09$1.30$1.3042,500——
2023-03-08$1.39$1.3941,700——
2023-03-07$1.40$1.4038,200——
2023-03-06$1.38$1.3849,400——
2023-03-03$1.34$1.3460,700——
2023-03-02$1.34$1.3420,000——
2023-03-01$1.45$1.4571,400——
2023-02-28$1.39$1.3988,800——
2023-02-27$1.37$1.3723,400——
2023-02-24$1.23$1.2336,200——
2023-02-23$1.28$1.2832,600——
2023-02-22$1.27$1.2753,300——
2023-02-21$1.30$1.3036,900——
2023-02-17$1.40$1.4014,500——
2023-02-16$1.42$1.4259,500——
2023-02-15$1.41$1.4013,400——
2023-02-14$1.42$1.4214,700——
2023-02-13$1.43$1.4351,600——
2023-02-10$1.43$1.439,000——
2023-02-09$1.42$1.42119,000——
2023-02-08$1.43$1.4350,800——
2023-02-07$1.39$1.39151,400——
2023-02-06$1.43$1.43106,400——
2023-02-03$1.36$1.36143,800——
2023-02-02$1.35$1.3532,100——
2023-02-01$1.32$1.32136,100——
2023-01-31$1.37$1.3733,900——
2023-01-30$1.38$1.3835,200——
2023-01-27$1.41$1.4172,800——
2023-01-26$1.35$1.3595,000——
2023-01-25$1.30$1.3052,600——
2023-01-24$1.36$1.3652,900——
2023-01-23$1.32$1.3261,000——
2023-01-20$1.28$1.2814,600——
2023-01-19$1.28$1.2822,300——
2023-01-18$1.28$1.2817,600——
2023-01-17$1.30$1.3077,900——
2023-01-13$1.29$1.2922,600——
2023-01-12$1.29$1.2961,200——
2023-01-11$1.26$1.2629,400——
2023-01-10$1.28$1.2848,500——
2023-01-09$1.20$1.2076,700——
2023-01-06$1.24$1.2435,700——
2023-01-05$1.25$1.2561,400——
2023-01-04$1.18$1.1850,900——
2023-01-03$1.09$1.09203,900——