Real REMAX Group Stock Price History
NASDAQ: REAXFinanceReal EstateUSD
15.65-1.43 (-8.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
REAX price history at a glance
The price history for Real REMAX Group (REAX) on this page begins on January 4, 2021, when the stock closed at $8.10; it most recently closed at $15.65 on October 5, 2026. The highest price in this record is $67.50, reached on August 19, 2024; the latest close is 76.8% below that peak. Across the 5 complete calendar years in the table, REAX finished higher in 3 and lower in 2. Its best year was 2021 (+355.6%) and its worst was 2022 (-71.5%).
Over roughly 6 years the share price changed +93.2%, a 12.1% compound annual price return (excluding dividends). In the last 12 months alone, REAX has lost 60.1%. 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 2021
- $67.50
- Date of high
- Aug 19, 2024
- Low since 2021
- $7.82
- Date of low
- Jan 18, 2021
- 52-week high
- $45.00
- 52-week low
- $14.26
- Last close
- $15.65
REAX returns
1 week
-4.63%
1 month
-24.51%
3 months
-23.66%
6 months
-35.86%
Year to date
-57.12%
1 year
-60.08%
3 years
+5.03%
5 years
-14.01%
REAX price return, excluding dividends.
REAX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.65 | -57.59% |
| 2025 | 36.90 | -17.63% |
| 2024 | 44.80 | +180.00% |
| 2023 | 16.00 | +52.38% |
| 2022 | 10.50 | -71.54% |
| 2021 | 36.90 | +355.56% |
2026 return is year to date.
REAX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.08 | 17.23 | 15.63 | 15.65 | -8.37% | |
| 16.19 | 17.13 | 15.70 | 17.08 | +4.85% | |
| 16.40 | 16.61 | 16.03 | 16.29 | -2.69% | |
| 16.53 | 16.91 | 16.37 | 16.74 | +1.82% | |
| 16.27 | 16.77 | 16.07 | 16.44 | +0.18% | |
| 16.50 | 17.25 | 16.36 | 16.41 | +2.05% | |
| 16.43 | 16.62 | 15.68 | 16.08 | -1.71% | |
| 16.85 | 16.91 | 16.25 | 16.36 | -0.37% | |
| 16.19 | 16.62 | 15.76 | 16.42 | +2.43% | |
| 16.28 | 16.89 | 15.71 | 16.03 | -2.43% | |
| 15.33 | 17.18 | 15.21 | 16.43 | +6.14% | |
| 15.25 | 15.55 | 14.26 | 15.48 | +2.31% | |
| 16.99 | 16.99 | 14.95 | 15.13 | -11.68% | |
| 16.79 | 17.53 | 16.58 | 17.13 | -0.46% | |
| 16.52 | 17.47 | 16.16 | 17.21 | +4.11% | |
| 17.37 | 17.58 | 16.10 | 16.53 | -6.13% | |
| 19.21 | 19.60 | 17.50 | 17.61 | -7.41% | |
| 19.03 | 19.62 | 18.37 | 19.02 | -1.30% | |
| 19.70 | 20.07 | 18.78 | 19.27 | -2.73% | |
| 19.79 | 20.75 | 19.68 | 19.81 | -2.32% | |
| 18.56 | 20.40 | 18.56 | 20.28 | +9.44% | |
| 20.50 | 20.74 | 18.13 | 18.53 | -10.61% | |
| 20.70 | 21.22 | 19.79 | 20.73 | +0.17% | |
| 19.00 | 20.89 | 19.00 | 20.70 | +10.85% | |
| 18.15 | 18.75 | 17.87 | 18.67 | +1.47% | |
| 18.40 | 18.94 | 18.06 | 18.40 | +2.05% | |
| 18.28 | 18.63 | 17.93 | 18.03 | -0.22% | |
| 18.70 | 18.80 | 17.76 | 18.07 | -4.79% | |
| 21.19 | 21.45 | 18.40 | 18.98 | -10.00% | |
| 23.40 | 24.50 | 20.26 | 21.09 | -10.75% | |
| 25.91 | 27.20 | 23.30 | 23.63 | -11.13% | |
| 26.61 | 27.85 | 24.37 | 26.59 | -6.47% | |
| 24.11 | 28.85 | 24.11 | 28.43 | +18.46% | |
| 26.00 | 26.26 | 22.00 | 24.00 | -9.09% | |
| 26.76 | 27.90 | 26.25 | 26.40 | -4.00% | |
| 27.50 | 28.50 | 27.00 | 27.50 | -1.43% | |
| 26.40 | 28.10 | 26.37 | 27.90 | +5.28% | |
| 24.10 | 26.95 | 23.90 | 26.50 | +9.50% | |
| 23.50 | 24.90 | 23.00 | 24.20 | +0.83% | |
| 24.10 | 25.80 | 23.85 | 24.00 | 0.00% | |
| 23.30 | 24.10 | 22.70 | 24.00 | +3.00% | |
| 23.00 | 23.90 | 23.00 | 23.30 | +1.30% | |
| 21.40 | 23.30 | 21.10 | 23.00 | +7.48% | |
| 21.00 | 21.60 | 20.20 | 21.40 | 0.00% | |
| 21.60 | 22.00 | 20.50 | 21.40 | +7.54% | |
| 18.30 | 20.50 | 16.70 | 19.90 | +15.03% | |
| 17.20 | 17.50 | 16.90 | 17.30 | -0.57% | |
| 16.20 | 17.50 | 16.10 | 17.40 | +6.75% | |
| 16.10 | 16.60 | 15.80 | 16.30 | +1.88% | |
| 16.20 | 16.80 | 15.90 | 16.00 | -2.44% | |
| 16.60 | 16.60 | 15.70 | 16.40 | -0.61% | |
| 16.90 | 17.40 | 16.10 | 16.50 | -4.07% | |
| 17.50 | 18.30 | 16.90 | 17.20 | -2.27% | |
| 17.20 | 18.10 | 17.20 | 17.60 | +4.14% | |
| 17.10 | 17.60 | 16.70 | 16.90 | +1.20% | |
| 18.50 | 18.60 | 16.35 | 16.70 | -11.17% | |
| 20.20 | 20.20 | 18.70 | 18.80 | -6.00% | |
| 20.30 | 20.70 | 19.70 | 20.00 | -0.50% | |
| 20.70 | 20.99 | 20.00 | 20.10 | -3.37% | |
| 21.40 | 22.00 | 20.60 | 20.80 | -4.59% | |
| 22.20 | 22.40 | 21.00 | 21.80 | -1.36% | |
| 19.80 | 22.20 | 19.80 | 22.10 | +10.50% | |
| 20.30 | 21.90 | 19.90 | 20.00 | -3.38% | |
| 20.60 | 21.10 | 19.90 | 20.70 | +0.98% | |
| 21.90 | 22.20 | 20.00 | 20.50 | -4.21% | |
| 21.75 | 22.45 | 21.40 | 21.40 | -2.73% | |
| 22.00 | 22.35 | 20.90 | 22.00 | -2.22% | |
| 22.30 | 23.05 | 22.20 | 22.50 | +2.27% | |
| 21.60 | 22.10 | 20.60 | 22.00 | +1.38% | |
| 19.60 | 21.90 | 19.60 | 21.70 | +9.60% | |
| 18.20 | 20.30 | 17.81 | 19.80 | +8.79% | |
| 18.70 | 18.80 | 18.15 | 18.20 | -3.19% | |
| 18.60 | 19.20 | 18.05 | 18.80 | +0.53% | |
| 17.50 | 18.70 | 17.30 | 18.70 | +8.09% | |
| 17.70 | 18.05 | 17.15 | 17.30 | -2.26% | |
| 17.50 | 18.60 | 17.24 | 17.70 | +1.14% | |
| 17.20 | 17.80 | 17.10 | 17.50 | +1.16% | |
| 17.60 | 18.00 | 17.15 | 17.30 | -1.70% | |
| 17.40 | 17.95 | 17.10 | 17.60 | +2.92% | |
| 17.40 | 17.80 | 16.90 | 17.10 | -0.58% | |
| 16.70 | 17.40 | 16.60 | 17.20 | +3.61% | |
| 16.50 | 17.70 | 16.45 | 16.60 | +2.47% | |
| 15.80 | 16.70 | 15.60 | 16.20 | +1.89% | |
| 16.40 | 16.50 | 15.50 | 15.90 | -3.05% | |
| 16.65 | 17.20 | 16.10 | 16.40 | -2.38% | |
| 16.80 | 17.40 | 16.50 | 16.80 | -0.59% | |
| 16.60 | 17.50 | 16.40 | 16.90 | +0.60% | |
| 16.20 | 16.80 | 16.10 | 16.80 | +3.70% | |
| 16.30 | 16.80 | 16.00 | 16.20 | +0.62% | |
| 17.10 | 17.20 | 15.80 | 16.10 | -6.40% | |
| 18.10 | 18.10 | 16.95 | 17.20 | -5.49% | |
| 17.90 | 18.60 | 17.45 | 18.20 | +1.11% | |
| 17.50 | 18.10 | 17.30 | 18.00 | +2.86% | |
| 17.40 | 18.05 | 17.20 | 17.50 | +0.57% | |
| 18.00 | 18.40 | 17.00 | 17.40 | -2.79% | |
| 17.90 | 18.50 | 17.50 | 17.90 | +0.56% | |
| 17.90 | 18.10 | 17.40 | 17.80 | 0.00% | |
| 17.80 | 18.10 | 17.20 | 17.80 | -1.11% | |
| 17.00 | 18.10 | 16.50 | 18.00 | +5.88% | |
| 17.20 | 17.90 | 16.75 | 17.00 | -3.41% | |
| 16.80 | 18.10 | 16.60 | 17.60 | +2.92% | |
| 17.00 | 17.45 | 16.30 | 17.10 | 0.00% | |
| 17.60 | 18.20 | 17.00 | 17.10 | -2.29% | |
| 18.50 | 18.80 | 17.40 | 17.50 | -5.91% | |
| 18.80 | 19.20 | 18.40 | 18.60 | -2.11% | |
| 20.50 | 20.50 | 18.90 | 19.00 | -6.86% | |
| 22.30 | 22.50 | 20.30 | 20.40 | -8.52% | |
| 21.60 | 23.00 | 21.40 | 22.30 | +6.70% | |
| 20.80 | 21.35 | 20.20 | 20.90 | +2.45% | |
| 20.90 | 21.10 | 20.15 | 20.40 | -1.45% | |
| 21.50 | 21.97 | 20.60 | 20.70 | -2.82% | |
| 21.00 | 22.00 | 20.80 | 21.30 | +1.43% | |
| 21.60 | 21.90 | 20.50 | 21.00 | -2.33% | |
| 22.20 | 22.80 | 21.20 | 21.50 | -3.15% | |
| 20.80 | 22.90 | 20.80 | 22.20 | +9.90% | |
| 19.80 | 22.10 | 19.20 | 20.20 | -24.63% | |
| 26.10 | 26.90 | 25.90 | 26.80 | +2.68% | |
| 26.90 | 27.60 | 25.55 | 26.10 | -3.33% | |
| 26.50 | 27.30 | 26.50 | 27.00 | +2.27% | |
| 27.40 | 28.30 | 26.40 | 26.40 | -2.94% | |
| 27.00 | 27.20 | 25.95 | 27.20 | -0.73% | |
| 26.30 | 27.60 | 26.10 | 27.40 | +7.03% | |
| 26.20 | 26.30 | 25.50 | 25.60 | -1.92% | |
| 25.20 | 26.20 | 25.20 | 26.10 | +1.56% | |
| 25.80 | 26.25 | 25.30 | 25.70 | +0.39% | |
| 24.20 | 25.70 | 23.90 | 25.60 | +4.92% | |
| 24.80 | 24.80 | 23.90 | 24.40 | -2.01% | |
| 24.90 | 25.00 | 23.85 | 24.90 | -0.80% | |
| 25.60 | 26.10 | 24.65 | 25.10 | +2.45% | |
| 25.00 | 25.39 | 24.00 | 24.50 | -3.16% | |
| 25.20 | 25.70 | 25.00 | 25.30 | 0.00% | |
| 25.10 | 25.75 | 24.20 | 25.30 | -2.69% | |
| 25.20 | 26.20 | 25.10 | 26.00 | +4.00% | |
| 24.50 | 25.20 | 23.80 | 25.00 | +3.73% | |
| 24.00 | 24.55 | 23.80 | 24.10 | +0.42% | |
| 23.90 | 24.25 | 23.65 | 24.00 | -0.41% | |
| 23.90 | 25.10 | 23.70 | 24.10 | +0.84% | |
| 24.60 | 24.81 | 23.30 | 23.90 | -1.65% | |
| 24.00 | 24.75 | 23.90 | 24.30 | -0.41% | |
| 24.10 | 25.15 | 24.05 | 24.40 | +3.39% | |
| 23.70 | 24.05 | 23.10 | 23.60 | -1.67% | |
| 23.70 | 24.25 | 23.50 | 24.00 | 0.00% | |
| 24.40 | 24.85 | 23.85 | 24.00 | -3.61% | |
| 24.00 | 25.30 | 24.00 | 24.90 | +4.62% | |
| 23.90 | 24.40 | 23.55 | 23.80 | +1.28% | |
| 24.80 | 25.20 | 23.40 | 23.50 | -4.86% | |
| 23.70 | 25.10 | 23.50 | 24.70 | +2.92% | |
| 24.50 | 24.70 | 23.70 | 24.00 | -2.04% | |
| 25.30 | 25.37 | 24.25 | 24.50 | -2.78% | |
| 24.70 | 25.20 | 23.90 | 25.20 | -0.40% | |
| 25.40 | 27.05 | 25.10 | 25.30 | -2.69% | |
| 27.80 | 29.00 | 25.21 | 26.00 | -5.80% | |
| 28.50 | 29.80 | 27.00 | 27.60 | +0.73% | |
| 26.20 | 27.70 | 25.60 | 27.40 | +3.40% | |
| 25.80 | 26.80 | 25.60 | 26.50 | 0.00% | |
| 27.20 | 27.77 | 26.05 | 26.50 | -4.33% | |
| 27.30 | 28.60 | 26.80 | 27.70 | +1.47% | |
| 25.80 | 27.40 | 25.60 | 27.30 | +5.41% | |
| 24.70 | 26.19 | 24.50 | 25.90 | +3.60% | |
| 26.20 | 26.64 | 24.45 | 25.00 | -4.94% | |
| 26.50 | 27.15 | 26.20 | 26.30 | -1.13% | |
| 25.80 | 26.80 | 25.00 | 26.60 | +3.10% | |
| 26.30 | 27.00 | 25.60 | 25.80 | -1.90% | |
| 27.00 | 27.40 | 25.60 | 26.30 | -3.31% | |
| 27.10 | 28.00 | 26.85 | 27.20 | +2.64% | |
| 28.90 | 29.00 | 25.50 | 26.50 | -7.99% | |
| 32.00 | 32.20 | 28.40 | 28.80 | -8.28% | |
| 32.20 | 32.80 | 31.23 | 31.40 | -2.48% | |
| 32.00 | 32.35 | 31.40 | 32.20 | 0.00% | |
| 31.00 | 32.40 | 30.70 | 32.20 | +5.57% | |
| 32.10 | 32.70 | 30.15 | 30.50 | -5.28% | |
| 32.50 | 32.90 | 31.30 | 32.20 | -0.92% | |
| 34.05 | 34.80 | 31.95 | 32.50 | -4.41% | |
| 35.20 | 35.75 | 33.85 | 34.00 | -3.95% | |
| 35.50 | 35.65 | 34.45 | 35.40 | -1.12% | |
| 36.65 | 37.20 | 35.70 | 35.80 | -2.19% | |
| 37.50 | 38.10 | 36.50 | 36.60 | -1.35% | |
| 36.00 | 37.30 | 35.25 | 37.10 | +2.20% | |
| 36.90 | 37.00 | 36.20 | 36.30 | -1.36% | |
| 36.40 | 37.40 | 36.10 | 36.80 | +0.55% | |
| 37.20 | 38.10 | 36.41 | 36.60 | -0.81% | |
| 35.70 | 37.00 | 35.55 | 36.90 | +3.36% | |
| 36.50 | 37.40 | 35.25 | 35.70 | -5.31% | |
| 38.60 | 38.75 | 37.50 | 37.70 | -2.33% | |
| 38.90 | 39.30 | 37.90 | 38.60 | -0.26% | |
| 40.40 | 40.70 | 38.70 | 38.70 | -5.15% | |
| 42.60 | 42.71 | 40.20 | 40.80 | -4.45% | |
| 41.10 | 42.95 | 40.20 | 42.70 | +3.64% | |
| 39.30 | 43.20 | 39.30 | 41.20 | +6.19% | |
| 38.10 | 39.10 | 37.60 | 38.80 | +0.78% | |
| 37.10 | 39.50 | 37.10 | 38.50 | +4.34% | |
| 37.35 | 37.90 | 36.70 | 36.90 | -1.34% | |
| 36.80 | 38.20 | 36.64 | 37.40 | +1.36% | |
| 36.50 | 37.80 | 35.50 | 36.90 | +1.10% | |
| 34.60 | 36.80 | 34.00 | 36.50 | +7.04% | |
| 36.00 | 36.25 | 33.90 | 34.10 | -5.01% | |
| 36.80 | 36.91 | 35.75 | 35.90 | -2.71% | |
| 38.30 | 38.40 | 35.60 | 36.90 | -4.90% | |
| 39.20 | 39.30 | 38.10 | 38.80 | -1.27% | |
| 39.60 | 40.05 | 38.40 | 39.30 | -1.50% | |
| 38.60 | 40.00 | 38.25 | 39.90 | +3.10% | |
| 39.10 | 39.85 | 38.65 | 38.70 | -1.53% | |
| 38.60 | 39.85 | 38.60 | 39.30 | +3.15% | |
| 39.70 | 40.10 | 37.90 | 38.10 | -4.03% | |
| 39.60 | 40.20 | 39.40 | 39.70 | -0.50% | |
| 42.30 | 42.70 | 39.15 | 39.90 | -5.67% | |
| 42.70 | 45.00 | 42.00 | 42.30 | -0.94% | |
| 40.20 | 42.80 | 40.20 | 42.70 | +5.96% | |
| 39.70 | 41.05 | 39.20 | 40.30 | +1.26% | |
| 39.40 | 40.25 | 39.30 | 39.80 | +0.25% | |
| 38.90 | 39.70 | 38.90 | 39.70 | +2.32% | |
| 38.60 | 39.85 | 38.60 | 38.80 | -0.26% | |
| 38.70 | 39.35 | 38.55 | 38.90 | -0.26% | |
| 38.00 | 39.20 | 37.90 | 39.00 | +3.17% | |
| 39.00 | 39.00 | 37.30 | 37.80 | -2.33% | |
| 39.15 | 39.50 | 38.40 | 38.70 | -2.52% | |
| 39.70 | 40.10 | 39.00 | 39.70 | -0.25% | |
| 39.80 | 40.05 | 39.30 | 39.80 | 0.00% | |
| 39.30 | 40.50 | 39.30 | 39.80 | +1.27% | |
| 37.30 | 40.30 | 37.15 | 39.30 | +5.36% | |
| 34.30 | 37.45 | 34.30 | 37.30 | +7.80% | |
| 36.10 | 36.60 | 34.40 | 34.60 | -2.54% | |
| 36.50 | 36.90 | 35.35 | 35.50 | -2.74% | |
| 36.10 | 36.95 | 35.90 | 36.50 | +0.83% | |
| 36.80 | 36.85 | 35.95 | 36.20 | -2.16% | |
| 37.60 | 37.70 | 36.40 | 37.00 | -4.15% | |
| 40.50 | 41.55 | 38.30 | 38.60 | -5.85% | |
| 39.70 | 41.15 | 39.20 | 41.00 | +2.76% | |
| 37.40 | 40.00 | 37.40 | 39.90 | +6.40% | |
| 36.90 | 37.90 | 36.40 | 37.50 | +2.18% | |
| 36.00 | 37.25 | 36.00 | 36.70 | +1.10% | |
| 37.70 | 37.90 | 35.95 | 36.30 | -4.22% | |
| 37.40 | 39.35 | 37.40 | 37.90 | +1.88% | |
| 36.60 | 38.79 | 36.39 | 37.20 | +0.81% | |
| 37.20 | 37.70 | 35.80 | 36.90 | -0.81% | |
| 35.00 | 37.25 | 34.90 | 37.20 | +7.20% | |
| 36.70 | 37.40 | 34.20 | 34.70 | -2.80% | |
| 38.70 | 39.30 | 35.65 | 35.70 | -7.51% | |
| 38.80 | 39.60 | 38.45 | 38.60 | -0.77% | |
| 39.10 | 39.50 | 38.60 | 38.90 | -0.26% | |
| 39.50 | 39.75 | 38.90 | 39.00 | +0.78% | |
| 39.00 | 39.85 | 38.55 | 38.70 | -1.02% | |
| 39.70 | 40.20 | 38.60 | 39.10 | -2.49% | |
| 39.10 | 40.66 | 39.10 | 40.10 | +2.56% | |
| 37.50 | 39.35 | 37.50 | 39.10 | +5.39% | |
| 36.30 | 37.25 | 35.94 | 37.10 | +0.54% | |
| 39.50 | 39.65 | 36.80 | 36.90 | -5.87% | |
| 40.50 | 40.80 | 39.00 | 39.20 | -2.73% | |
| 38.90 | 40.75 | 38.60 | 40.30 | +2.54% | |
| 39.50 | 39.95 | 39.04 | 39.30 | +0.26% | |
| 40.30 | 40.90 | 38.80 | 39.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the REAX chart for longer ranges.