TSX:RMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	15.26	15.26	15.03	15.03	15.03	-0.61%	12,156
Oct 29, 2026	15.12	15.27	15.12	15.27	15.12	0.36%	18,339
Oct 28, 2026	15.40	15.40	15.18	15.21	15.07	-0.78%	29,835
Oct 27, 2026	15.45	15.45	15.32	15.33	15.19	-0.33%	8,954
Oct 26, 2026	15.35	15.42	15.35	15.38	15.24	0.20%	7,267
Oct 23, 2026	15.40	15.40	15.26	15.35	15.21	-0.78%	7,419
Oct 22, 2026	15.25	15.47	15.23	15.47	15.33	1.18%	9,412
Oct 21, 2026	15.47	15.47	15.25	15.29	15.15	-0.91%	12,031
Oct 20, 2026	15.18	15.43	15.18	15.43	15.29	1.38%	6,453
Oct 19, 2026	15.41	15.41	15.22	15.22	15.08	-1.36%	57,425
Oct 16, 2026	15.45	15.50	15.37	15.43	15.29	-0.06%	8,860
Oct 15, 2026	15.34	15.46	15.34	15.44	15.30	1.05%	10,077
Oct 14, 2026	15.30	15.34	15.27	15.28	15.14	-0.20%	5,206
Oct 13, 2026	15.32	15.40	15.28	15.31	15.17	0.07%	18,855
Oct 9, 2026	15.12	15.31	15.12	15.30	15.16	0.92%	31,512
Oct 8, 2026	15.08	15.17	15.00	15.16	15.02	0.46%	10,423
Oct 7, 2026	15.10	15.23	15.07	15.09	14.95	-0.66%	15,007
Oct 6, 2026	15.18	15.23	15.13	15.19	15.05	0.66%	20,171
Oct 5, 2026	15.25	15.25	15.08	15.09	14.95	-1.31%	11,251
Oct 2, 2026	15.35	15.35	15.24	15.29	15.15	0.26%	8,381
Oct 1, 2026	15.28	15.29	15.15	15.25	15.11	-0.65%	10,494
Sep 30, 2026	15.37	15.40	15.35	15.35	15.21	-0.32%	16,411
Sep 29, 2026	15.52	15.52	15.37	15.40	15.26	-0.10%	8,147
Sep 28, 2026	15.51	15.63	15.51	15.56	15.27	-0.16%	27,957
Sep 25, 2026	15.54	15.59	15.48	15.59	15.30	0.39%	27,216
Sep 24, 2026	15.67	15.67	15.51	15.53	15.24	-0.48%	7,081
Sep 23, 2026	15.70	15.70	15.60	15.60	15.31	-0.83%	5,532
Sep 22, 2026	15.80	15.80	15.72	15.73	15.44	0.13%	17,308
Sep 21, 2026	15.50	15.71	15.50	15.71	15.42	1.22%	5,311
Sep 18, 2026	15.55	15.58	15.50	15.52	15.23	-0.64%	27,534
Sep 17, 2026	15.59	15.65	15.59	15.62	15.33	0.32%	7,393
Sep 16, 2026	15.64	15.69	15.52	15.57	15.28	-0.06%	49,659
Sep 15, 2026	15.81	15.81	15.54	15.58	15.29	-0.70%	34,014
Sep 14, 2026	15.71	15.75	15.68	15.69	15.40	-0.25%	15,936
Sep 11, 2026	15.72	15.81	15.69	15.73	15.44	0.77%	18,582
Sep 10, 2026	15.75	15.77	15.58	15.61	15.32	-1.01%	21,871
Sep 9, 2026	15.98	15.98	15.75	15.77	15.48	-0.63%	14,775
Sep 8, 2026	15.81	15.94	15.81	15.87	15.58	-0.75%	14,497
Sep 4, 2026	15.99	16.05	15.98	15.99	15.69	-0.06%	7,282
Sep 3, 2026	15.91	16.00	15.87	16.00	15.70	0.76%	7,274
Sep 2, 2026	16.05	16.05	15.83	15.88	15.59	-0.13%	13,468
Sep 1, 2026	15.92	16.05	15.89	15.90	15.61	-0.84%	45,266
Aug 31, 2026	16.24	16.24	15.98	16.04	15.74	-1.01%	55,925
Aug 28, 2026	16.37	16.40	16.32	16.35	15.90	-0.15%	17,402
Aug 27, 2026	16.50	16.50	16.35	16.37	15.92	-0.49%	29,968
Aug 26, 2026	16.55	16.58	16.45	16.45	16.00	-0.48%	21,920
Aug 25, 2026	16.62	16.62	16.49	16.53	16.08	-0.30%	6,156
Aug 24, 2026	16.52	16.58	16.43	16.58	16.13	0.85%	23,368
Aug 21, 2026	16.51	16.51	16.44	16.44	15.99	-0.72%	11,430
Aug 20, 2026	16.43	16.59	16.43	16.56	16.11	-	13,085