TSX:RMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	16.61	16.61	16.53	16.57	16.57	0.30%	4,607
Feb 5, 2026	16.52	16.54	16.43	16.52	16.52	-0.24%	8,008
Feb 4, 2026	16.43	16.64	16.36	16.56	16.56	1.66%	20,168
Feb 3, 2026	16.36	16.36	16.27	16.29	16.29	-0.79%	11,110
Feb 2, 2026	16.31	16.47	16.31	16.42	16.42	0.37%	25,375
Jan 30, 2026	16.33	16.36	16.17	16.36	16.36	-0.37%	18,140
Jan 29, 2026	16.30	16.44	16.23	16.42	16.28	1.05%	21,257
Jan 28, 2026	16.38	16.40	16.25	16.25	16.11	-0.64%	25,854
Jan 27, 2026	16.45	16.45	16.35	16.36	16.21	-0.70%	17,604
Jan 26, 2026	16.59	16.59	16.47	16.47	16.32	-0.36%	23,270
Jan 23, 2026	16.46	16.57	16.44	16.53	16.38	0.18%	20,050
Jan 22, 2026	16.51	16.64	16.50	16.50	16.35	-0.24%	12,282
Jan 21, 2026	16.65	16.65	16.49	16.54	16.39	0.12%	10,291
Jan 20, 2026	16.82	16.82	16.52	16.52	16.37	-1.96%	15,246
Jan 19, 2026	16.88	16.88	16.81	16.85	16.70	-0.59%	4,764
Jan 16, 2026	16.78	16.97	16.77	16.95	16.80	1.07%	15,200
Jan 15, 2026	16.69	16.81	16.69	16.77	16.62	0.48%	8,269
Jan 14, 2026	16.71	16.71	16.66	16.69	16.54	0.48%	13,000
Jan 13, 2026	16.60	16.66	16.51	16.61	16.46	0.06%	15,069
Jan 12, 2026	16.54	16.60	16.50	16.60	16.45	0.30%	18,262
Jan 9, 2026	16.42	16.55	16.40	16.55	16.40	1.22%	18,726
Jan 8, 2026	16.27	16.41	16.27	16.35	16.21	0.74%	11,317
Jan 7, 2026	16.33	16.38	16.23	16.23	16.09	-0.37%	26,453
Jan 6, 2026	16.22	16.30	16.18	16.29	16.15	0.62%	13,310
Jan 5, 2026	16.11	16.25	16.02	16.19	16.05	1.19%	13,798
Jan 2, 2026	15.95	16.04	15.91	16.00	15.86	0.38%	18,780
Dec 31, 2025	16.00	16.00	15.89	15.94	15.80	-0.99%	9,262
Dec 30, 2025	16.09	16.11	16.07	16.10	15.82	0.25%	28,110
Dec 29, 2025	15.94	16.08	15.94	16.06	15.78	0.50%	15,800
Dec 24, 2025	16.00	16.01	15.95	15.98	15.70	0.16%	4,471
Dec 23, 2025	16.03	16.03	15.94	15.96	15.67	-0.47%	25,421
Dec 22, 2025	16.01	16.06	15.93	16.03	15.75	0.19%	13,401
Dec 19, 2025	15.96	16.06	15.96	16.00	15.72	-0.37%	10,653
Dec 18, 2025	16.10	16.11	16.03	16.06	15.78	0.25%	6,053
Dec 17, 2025	16.00	16.05	15.95	16.02	15.74	0.19%	7,576
Dec 16, 2025	15.98	16.00	15.94	15.99	15.71	0.06%	9,141
Dec 15, 2025	15.95	15.99	15.87	15.98	15.70	0.44%	11,267
Dec 12, 2025	15.90	15.95	15.90	15.91	15.63	0.32%	13,484
Dec 11, 2025	15.90	15.90	15.85	15.86	15.58	-0.19%	3,637
Dec 10, 2025	15.92	15.97	15.89	15.89	15.61	0.19%	4,151
Dec 9, 2025	15.89	15.93	15.86	15.86	15.58	-0.19%	11,276
Dec 8, 2025	15.90	15.90	15.83	15.89	15.61	-0.25%	2,282
Dec 5, 2025	16.03	16.03	15.93	15.93	15.65	-0.62%	24,618
Dec 4, 2025	16.10	16.12	16.03	16.03	15.75	-0.25%	6,662
Dec 3, 2025	16.10	16.13	16.01	16.07	15.79	-0.06%	13,210
Dec 2, 2025	16.12	16.12	16.04	16.08	15.80	-0.50%	36,041
Dec 1, 2025	16.31	16.31	16.16	16.16	15.88	-1.10%	20,750
Nov 28, 2025	16.34	16.35	16.25	16.34	16.05	-0.70%	14,409
Nov 27, 2025	16.42	16.48	16.42	16.46	16.02	0.21%	28,849
Nov 26, 2025	16.40	16.46	16.40	16.42	15.99	0.12%	9,545