RealReal Stock Price History
NASDAQ: REALConsumer DiscretionaryOther Specialty StoresUSD
9.75+0.13 (+1.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
REAL price history at a glance
The price history for RealReal (REAL) on this page begins on June 24, 2019, when the stock closed at $28.90; it most recently closed at $9.75 on October 5, 2026. The highest price in this record is $30.22, reached on February 22, 2021; the latest close is 67.7% below that peak. Across the 6 complete calendar years in the table, REAL finished higher in 4 and lower in 2. Its best year was 2024 (+372.6%) and its worst was 2022 (-89.2%).
Over roughly 7 years the share price changed -66.3%, a -13.9% compound annual price return (excluding dividends). In the last 12 months alone, REAL has lost 4.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $30.22
- Date of high
- Feb 22, 2021
- Low since 2019
- $1.00
- Date of low
- May 1, 2023
- 52-week high
- $17.39
- 52-week low
- $8.05
- IPO year
- 2019
- Last close
- $9.75
REAL returns
1 week
+9.55%
1 month
+2.04%
3 months
-8.02%
6 months
+0.62%
Year to date
-38.21%
1 year
-4.60%
3 years
+513.21%
5 years
-17.72%
REAL price return, excluding dividends.
REAL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.75 | -38.29% |
| 2025 | 15.80 | +66.32% |
| 2024 | 9.50 | +372.64% |
| 2023 | 2.01 | +60.80% |
| 2022 | 1.25 | -89.23% |
| 2021 | 11.61 | -40.58% |
| 2020 | 19.54 | +5.97% |
| 2019* | 18.44 | -36.19% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
REAL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.66 | 9.82 | 9.52 | 9.75 | +1.35% | |
| 9.38 | 9.68 | 9.30 | 9.62 | +2.34% | |
| 9.29 | 9.55 | 9.20 | 9.40 | -0.11% | |
| 9.42 | 9.47 | 9.24 | 9.41 | +0.97% | |
| 9.00 | 9.53 | 9.00 | 9.32 | +4.72% | |
| 9.06 | 9.18 | 8.86 | 8.90 | -0.56% | |
| 8.90 | 9.09 | 8.70 | 8.95 | +1.24% | |
| 8.79 | 8.94 | 8.69 | 8.84 | +0.57% | |
| 8.91 | 8.95 | 8.67 | 8.79 | -0.23% | |
| 8.58 | 8.97 | 8.53 | 8.81 | -0.23% | |
| 9.02 | 9.27 | 8.82 | 8.83 | -0.67% | |
| 9.24 | 9.24 | 8.72 | 8.89 | -2.89% | |
| 9.88 | 9.92 | 9.06 | 9.16 | -7.53% | |
| 9.64 | 9.97 | 9.64 | 9.90 | +2.54% | |
| 9.51 | 9.75 | 9.45 | 9.66 | +2.17% | |
| 9.38 | 9.59 | 9.38 | 9.45 | -0.11% | |
| 9.81 | 9.84 | 9.43 | 9.46 | -0.21% | |
| 9.63 | 9.69 | 9.33 | 9.48 | +0.42% | |
| 9.76 | 9.80 | 9.21 | 9.44 | -3.23% | |
| 9.66 | 9.99 | 9.63 | 9.76 | -0.76% | |
| 9.65 | 10.13 | 9.51 | 9.83 | +2.93% | |
| 9.39 | 9.75 | 9.25 | 9.55 | -0.05% | |
| 9.60 | 9.85 | 9.40 | 9.56 | -2.30% | |
| 9.87 | 9.98 | 9.72 | 9.78 | -0.81% | |
| 9.91 | 10.07 | 9.69 | 9.86 | -1.99% | |
| 10.17 | 10.28 | 9.99 | 10.06 | -0.40% | |
| 10.12 | 10.23 | 9.96 | 10.10 | +0.90% | |
| 10.00 | 10.17 | 9.87 | 10.01 | -2.25% | |
| 10.93 | 11.11 | 10.15 | 10.24 | -6.31% | |
| 10.94 | 11.44 | 10.89 | 10.93 | -0.18% | |
| 10.99 | 11.21 | 10.88 | 10.95 | +0.18% | |
| 11.19 | 11.28 | 10.86 | 10.93 | -1.71% | |
| 11.27 | 11.36 | 10.95 | 11.12 | -1.33% | |
| 11.09 | 11.33 | 10.87 | 11.27 | +1.35% | |
| 11.76 | 11.79 | 10.62 | 11.12 | -4.55% | |
| 11.45 | 11.82 | 11.36 | 11.65 | -1.10% | |
| 11.05 | 11.95 | 10.98 | 11.78 | +6.61% | |
| 10.80 | 11.23 | 10.72 | 11.05 | -0.27% | |
| 11.40 | 11.42 | 10.69 | 11.08 | -2.81% | |
| 10.96 | 11.57 | 10.79 | 11.40 | +4.20% | |
| 11.28 | 11.28 | 10.87 | 10.94 | -2.06% | |
| 11.80 | 11.85 | 11.14 | 11.17 | -5.34% | |
| 11.98 | 12.24 | 11.77 | 11.80 | -0.92% | |
| 12.30 | 12.63 | 11.85 | 11.91 | -3.17% | |
| 13.62 | 13.82 | 12.21 | 12.30 | -3.68% | |
| 12.44 | 12.94 | 12.04 | 12.77 | +0.95% | |
| 12.92 | 13.16 | 12.42 | 12.65 | -0.55% | |
| 12.76 | 13.09 | 12.64 | 12.72 | +1.52% | |
| 12.29 | 12.65 | 12.29 | 12.53 | +3.64% | |
| 12.15 | 12.27 | 11.87 | 12.09 | +1.51% | |
| 11.70 | 12.16 | 11.53 | 11.91 | +1.88% | |
| 11.85 | 12.36 | 11.60 | 11.69 | -2.01% | |
| 11.64 | 11.98 | 11.26 | 11.93 | +2.32% | |
| 11.39 | 11.83 | 11.29 | 11.66 | +4.76% | |
| 11.44 | 11.74 | 11.02 | 11.13 | -2.11% | |
| 11.06 | 11.40 | 10.86 | 11.37 | 0.00% | |
| 11.95 | 11.95 | 11.22 | 11.37 | -4.61% | |
| 11.51 | 12.00 | 11.51 | 11.92 | +3.56% | |
| 11.42 | 11.58 | 11.12 | 11.51 | +2.68% | |
| 11.18 | 11.73 | 11.09 | 11.21 | -1.67% | |
| 11.15 | 11.68 | 11.15 | 11.40 | +1.24% | |
| 10.81 | 11.50 | 10.81 | 11.26 | +3.49% | |
| 10.95 | 11.08 | 10.32 | 10.88 | +1.87% | |
| 10.44 | 10.84 | 10.42 | 10.68 | +0.75% | |
| 10.56 | 10.73 | 10.40 | 10.60 | +0.47% | |
| 10.64 | 10.67 | 10.35 | 10.55 | +0.76% | |
| 10.63 | 10.90 | 10.04 | 10.47 | -4.21% | |
| 11.48 | 11.57 | 10.88 | 10.93 | -4.62% | |
| 11.45 | 12.00 | 11.41 | 11.46 | -1.04% | |
| 12.18 | 12.21 | 11.40 | 11.58 | -5.08% | |
| 11.78 | 12.24 | 11.73 | 12.20 | +3.48% | |
| 12.10 | 12.10 | 11.68 | 11.79 | -3.44% | |
| 12.33 | 12.48 | 12.01 | 12.21 | +0.41% | |
| 12.40 | 12.59 | 12.04 | 12.16 | -2.17% | |
| 12.94 | 13.26 | 12.28 | 12.43 | -3.34% | |
| 12.28 | 13.14 | 12.25 | 12.86 | +5.32% | |
| 11.98 | 12.65 | 11.85 | 12.21 | -1.13% | |
| 12.43 | 12.85 | 12.01 | 12.35 | -0.80% | |
| 11.86 | 12.71 | 11.84 | 12.45 | +9.31% | |
| 11.44 | 11.99 | 11.15 | 11.39 | +0.71% | |
| 11.12 | 11.40 | 11.03 | 11.31 | +2.17% | |
| 10.79 | 11.72 | 10.66 | 11.07 | +7.68% | |
| 9.95 | 10.30 | 9.77 | 10.28 | +4.47% | |
| 9.16 | 9.99 | 9.02 | 9.84 | +7.89% | |
| 9.33 | 9.56 | 9.10 | 9.12 | -4.40% | |
| 9.34 | 9.69 | 8.93 | 9.54 | +3.70% | |
| 8.95 | 9.35 | 8.81 | 9.20 | +3.72% | |
| 9.00 | 9.06 | 8.72 | 8.87 | -2.31% | |
| 9.19 | 9.37 | 8.91 | 9.08 | -0.44% | |
| 9.79 | 9.79 | 8.84 | 9.12 | -6.84% | |
| 9.68 | 9.94 | 9.57 | 9.79 | +0.93% | |
| 9.46 | 9.79 | 9.35 | 9.70 | +0.62% | |
| 9.70 | 9.77 | 9.41 | 9.64 | -1.73% | |
| 9.52 | 9.94 | 9.39 | 9.81 | +1.98% | |
| 9.50 | 9.91 | 9.50 | 9.62 | +1.26% | |
| 9.31 | 9.82 | 9.31 | 9.50 | +3.26% | |
| 9.25 | 9.38 | 9.05 | 9.20 | -0.76% | |
| 9.20 | 9.50 | 9.02 | 9.27 | -1.80% | |
| 8.92 | 9.66 | 8.69 | 9.44 | +5.24% | |
| 9.40 | 9.41 | 8.89 | 8.97 | -5.18% | |
| 9.20 | 9.64 | 9.09 | 9.46 | +4.42% | |
| 9.18 | 9.41 | 8.93 | 9.06 | -3.10% | |
| 9.48 | 9.66 | 9.21 | 9.35 | -0.64% | |
| 9.10 | 9.70 | 8.92 | 9.41 | +0.64% | |
| 9.87 | 9.87 | 9.15 | 9.35 | -6.22% | |
| 10.01 | 10.17 | 9.76 | 9.97 | -2.83% | |
| 10.26 | 10.82 | 9.26 | 10.26 | -17.26% | |
| 13.22 | 13.39 | 12.16 | 12.40 | -4.62% | |
| 13.08 | 13.22 | 12.86 | 13.00 | +2.20% | |
| 13.08 | 13.39 | 12.68 | 12.72 | -1.01% | |
| 11.79 | 12.88 | 11.77 | 12.85 | +9.18% | |
| 11.84 | 12.03 | 11.58 | 11.77 | -1.01% | |
| 11.79 | 12.00 | 11.59 | 11.89 | +1.02% | |
| 11.79 | 12.00 | 11.53 | 11.77 | -0.08% | |
| 11.58 | 11.85 | 11.23 | 11.78 | +1.03% | |
| 12.35 | 12.77 | 11.58 | 11.66 | -5.05% | |
| 12.53 | 12.61 | 12.06 | 12.28 | -2.07% | |
| 12.06 | 12.56 | 12.03 | 12.54 | +2.45% | |
| 11.99 | 12.28 | 11.82 | 12.24 | +5.43% | |
| 11.81 | 12.90 | 11.53 | 11.61 | -1.86% | |
| 12.08 | 12.33 | 11.53 | 11.83 | -2.07% | |
| 11.71 | 12.47 | 11.71 | 12.08 | +6.62% | |
| 10.63 | 11.47 | 10.63 | 11.33 | +7.90% | |
| 10.59 | 10.83 | 10.33 | 10.50 | -0.66% | |
| 10.52 | 10.80 | 10.44 | 10.57 | +2.03% | |
| 9.51 | 10.38 | 9.45 | 10.36 | +6.91% | |
| 9.70 | 9.88 | 9.63 | 9.69 | 0.00% | |
| 10.13 | 10.18 | 9.57 | 9.69 | -4.63% | |
| 10.23 | 10.50 | 9.96 | 10.16 | +10.20% | |
| 9.22 | 9.36 | 9.00 | 9.22 | -1.91% | |
| 9.23 | 9.64 | 9.18 | 9.40 | +3.07% | |
| 8.90 | 9.32 | 8.77 | 9.12 | -1.72% | |
| 9.29 | 9.42 | 9.02 | 9.28 | +2.20% | |
| 8.47 | 9.18 | 8.39 | 9.08 | +11.82% | |
| 8.65 | 8.75 | 8.05 | 8.12 | -5.25% | |
| 8.89 | 8.99 | 8.48 | 8.57 | -4.78% | |
| 8.98 | 9.27 | 8.95 | 9.00 | -1.64% | |
| 9.07 | 9.22 | 8.73 | 9.15 | +3.39% | |
| 9.20 | 9.36 | 8.78 | 8.85 | -5.14% | |
| 9.03 | 9.61 | 9.03 | 9.33 | +7.99% | |
| 9.14 | 9.24 | 8.57 | 8.64 | -6.29% | |
| 9.30 | 9.46 | 9.12 | 9.22 | -2.33% | |
| 9.85 | 9.91 | 9.34 | 9.44 | -5.03% | |
| 9.97 | 10.23 | 9.90 | 9.94 | +1.53% | |
| 9.81 | 10.02 | 9.72 | 9.79 | +2.41% | |
| 10.08 | 10.21 | 9.44 | 9.56 | -4.11% | |
| 9.75 | 10.04 | 9.64 | 9.97 | -0.70% | |
| 10.44 | 10.63 | 9.81 | 10.04 | -5.73% | |
| 10.97 | 11.10 | 10.64 | 10.65 | -2.02% | |
| 10.86 | 11.00 | 10.27 | 10.87 | -3.89% | |
| 11.07 | 11.37 | 10.88 | 11.31 | -0.53% | |
| 11.67 | 12.11 | 11.01 | 11.37 | -6.27% | |
| 11.80 | 12.40 | 11.76 | 12.13 | +4.30% | |
| 11.27 | 11.71 | 10.77 | 11.63 | -2.02% | |
| 11.60 | 11.98 | 11.35 | 11.87 | -3.18% | |
| 13.99 | 14.06 | 11.88 | 12.26 | -1.05% | |
| 12.15 | 12.51 | 11.94 | 12.39 | +3.08% | |
| 11.72 | 12.16 | 11.40 | 12.02 | +3.53% | |
| 10.94 | 11.76 | 10.85 | 11.61 | +5.83% | |
| 11.00 | 11.09 | 10.55 | 10.97 | -1.26% | |
| 10.93 | 11.44 | 10.72 | 11.11 | -0.45% | |
| 11.21 | 11.37 | 10.87 | 11.16 | -2.28% | |
| 11.00 | 11.58 | 10.88 | 11.42 | +4.77% | |
| 11.25 | 11.38 | 10.58 | 10.90 | -4.80% | |
| 10.79 | 11.61 | 10.72 | 11.45 | +6.51% | |
| 11.90 | 11.92 | 10.68 | 10.75 | -9.13% | |
| 12.64 | 12.68 | 11.77 | 11.83 | -4.90% | |
| 12.79 | 12.98 | 12.29 | 12.44 | -3.57% | |
| 12.88 | 12.99 | 12.35 | 12.90 | -1.45% | |
| 12.65 | 13.26 | 12.51 | 13.09 | +4.14% | |
| 13.57 | 13.57 | 12.40 | 12.57 | -7.84% | |
| 14.55 | 14.55 | 13.18 | 13.64 | -5.87% | |
| 14.79 | 15.16 | 14.20 | 14.49 | -1.50% | |
| 14.44 | 14.73 | 14.01 | 14.71 | +0.27% | |
| 15.25 | 15.55 | 14.54 | 14.67 | -4.99% | |
| 15.21 | 15.66 | 15.19 | 15.44 | +0.98% | |
| 16.50 | 16.50 | 15.14 | 15.29 | -4.97% | |
| 16.06 | 16.14 | 15.40 | 16.09 | +1.32% | |
| 15.15 | 15.92 | 15.05 | 15.88 | +4.34% | |
| 16.21 | 16.36 | 15.20 | 15.22 | -6.28% | |
| 16.91 | 17.39 | 16.20 | 16.24 | -2.05% | |
| 16.15 | 16.71 | 15.96 | 16.58 | +3.69% | |
| 16.41 | 16.80 | 15.92 | 15.99 | -3.62% | |
| 16.11 | 16.66 | 15.90 | 16.59 | +1.65% | |
| 16.58 | 16.97 | 16.27 | 16.32 | -1.69% | |
| 16.98 | 17.25 | 16.28 | 16.60 | -1.78% | |
| 16.75 | 16.99 | 16.48 | 16.90 | +1.14% | |
| 16.21 | 16.90 | 15.96 | 16.71 | +1.58% | |
| 16.25 | 16.50 | 15.67 | 16.45 | +0.73% | |
| 16.23 | 16.71 | 16.16 | 16.33 | -0.73% | |
| 16.21 | 16.66 | 16.05 | 16.45 | +0.49% | |
| 15.67 | 16.72 | 15.45 | 16.37 | +4.47% | |
| 15.77 | 16.22 | 15.20 | 15.67 | -0.82% | |
| 15.74 | 16.10 | 15.19 | 15.80 | +0.13% | |
| 16.04 | 16.05 | 15.61 | 15.78 | -1.87% | |
| 16.46 | 16.74 | 16.04 | 16.08 | -1.71% | |
| 16.20 | 16.40 | 15.81 | 16.36 | +0.93% | |
| 16.16 | 16.41 | 15.91 | 16.21 | -0.15% | |
| 15.56 | 16.33 | 15.41 | 16.24 | +4.34% | |
| 15.55 | 15.89 | 15.13 | 15.56 | -1.14% | |
| 15.58 | 15.87 | 15.41 | 15.74 | +1.38% | |
| 15.56 | 16.04 | 15.42 | 15.53 | -1.18% | |
| 14.93 | 16.08 | 14.79 | 15.71 | +6.80% | |
| 14.51 | 15.45 | 14.29 | 14.71 | +1.03% | |
| 14.26 | 14.99 | 14.16 | 14.56 | +3.70% | |
| 14.77 | 15.00 | 14.02 | 14.04 | -2.09% | |
| 14.64 | 14.99 | 14.23 | 14.34 | +0.56% | |
| 14.59 | 14.88 | 14.15 | 14.26 | -2.66% | |
| 14.24 | 14.71 | 14.02 | 14.65 | +3.10% | |
| 13.95 | 14.50 | 13.95 | 14.21 | +1.21% | |
| 14.16 | 14.49 | 13.94 | 14.04 | +0.43% | |
| 14.13 | 14.50 | 13.89 | 13.98 | -1.62% | |
| 14.17 | 14.54 | 13.99 | 14.21 | +0.35% | |
| 14.41 | 14.58 | 14.03 | 14.16 | +0.43% | |
| 14.22 | 14.28 | 13.97 | 14.10 | -0.21% | |
| 14.37 | 14.50 | 13.84 | 14.13 | -2.42% | |
| 14.51 | 14.64 | 14.26 | 14.48 | -0.07% | |
| 14.48 | 14.89 | 14.36 | 14.49 | +0.07% | |
| 13.55 | 14.66 | 13.46 | 14.48 | +8.06% | |
| 13.43 | 13.81 | 13.22 | 13.40 | -0.89% | |
| 13.05 | 13.64 | 12.44 | 13.52 | +3.44% | |
| 13.62 | 13.77 | 12.91 | 13.07 | -1.06% | |
| 13.68 | 13.82 | 13.09 | 13.21 | -3.29% | |
| 13.87 | 14.58 | 13.60 | 13.66 | -3.67% | |
| 13.85 | 14.58 | 13.63 | 14.18 | +2.38% | |
| 13.94 | 14.48 | 13.73 | 13.85 | -3.01% | |
| 14.70 | 15.29 | 13.92 | 14.28 | -3.32% | |
| 15.56 | 16.24 | 14.47 | 14.77 | -4.59% | |
| 13.59 | 15.56 | 12.80 | 15.48 | +38.09% | |
| 11.22 | 11.54 | 11.12 | 11.21 | +2.00% | |
| 10.59 | 11.26 | 10.49 | 10.99 | +1.57% | |
| 11.46 | 11.50 | 10.71 | 10.82 | -5.75% | |
| 11.87 | 12.22 | 11.47 | 11.48 | +2.59% | |
| 11.61 | 11.90 | 11.16 | 11.19 | -6.05% | |
| 12.27 | 12.50 | 11.80 | 11.91 | -2.46% | |
| 12.28 | 12.40 | 11.98 | 12.21 | +0.25% | |
| 12.75 | 12.84 | 11.89 | 12.18 | -0.90% | |
| 12.54 | 12.75 | 12.11 | 12.29 | -2.54% | |
| 12.34 | 12.81 | 12.18 | 12.61 | +2.35% | |
| 12.42 | 12.68 | 12.14 | 12.32 | +1.90% | |
| 12.20 | 12.36 | 11.98 | 12.09 | +0.33% | |
| 11.71 | 12.12 | 11.56 | 12.05 | +2.25% | |
| 11.94 | 12.04 | 11.57 | 11.79 | -3.00% | |
| 11.78 | 12.47 | 11.78 | 12.15 | +3.76% | |
| 10.87 | 12.10 | 10.72 | 11.71 | +14.13% | |
| 10.24 | 10.40 | 10.06 | 10.26 | -1.30% | |
| 10.54 | 10.97 | 10.35 | 10.40 | -1.28% | |
| 10.65 | 10.99 | 10.34 | 10.53 | +2.03% | |
| 9.99 | 10.62 | 9.87 | 10.32 | +1.38% | |
| 9.81 | 10.21 | 9.70 | 10.18 | +7.72% | |
| 10.32 | 10.34 | 9.43 | 9.45 | -7.53% | |
| 10.49 | 10.54 | 10.07 | 10.22 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the REAL chart for longer ranges.