Realia (RLIA.MC) — Price History

As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-09-02	1.01	1.01	1.01	1.01	-0.49%	1,613
2026-09-01	1.01	1.01	1.01	1.01	+0.50%	12,499
2026-08-31	1.01	1.01	1.01	1.01	+0.00%	15,848
2026-08-28	1.01	1.01	1.01	1.01	+0.00%	3,028
2026-08-27	1.01	1.02	1.01	1.01	-0.49%	12,989
2026-08-26	1.01	1.01	1.01	1.01	+0.00%	24,638
2026-08-25	1.01	1.01	1.01	1.01	+0.00%	6,825
2026-08-24	1.01	1.02	1.01	1.01	+0.00%	24,238
2026-08-21	1.02	1.02	1.01	1.01	-0.98%	66,035
2026-08-20	1.02	1.02	1.01	1.02	+0.00%	56,492
2026-08-19	1.02	1.04	1.01	1.02	+0.49%	88,495
2026-08-18	1.02	1.04	1.02	1.02	-2.86%	7,125
2026-08-17	1.03	1.05	1.03	1.05	+0.96%	17,079
2026-08-14	1.05	1.05	1.04	1.04	-0.95%	101,736
2026-08-13	1.03	1.05	1.03	1.05	+0.96%	44,187
2026-08-12	1.03	1.05	1.03	1.04	+0.00%	12,815
2026-08-11	1.03	1.04	1.03	1.04	+0.48%	3,557
2026-08-10	1.02	1.03	1.02	1.03	+0.98%	27,084
2026-08-07	1.02	1.03	1.01	1.02	+0.49%	21,592
2026-08-06	1.02	1.03	1.02	1.02	+0.00%	5,057
2026-08-05	1.02	1.02	1.02	1.02	+0.00%	5,716
2026-08-04	1.02	1.03	1.02	1.02	-1.92%	7,357
2026-08-03	1.01	1.04	1.01	1.04	+2.46%	5,129
2026-07-31	1.02	1.03	1.01	1.01	-0.49%	14,241
2026-07-30	1.02	1.07	1.02	1.02	-2.86%	49,090
2026-07-29	1.02	1.05	1.02	1.05	+0.00%	2,012
2026-07-28	1.02	1.05	1.02	1.05	+0.00%	13,134
2026-07-27	1.01	1.05	1.01	1.05	+2.94%	34,672
2026-07-24	1.01	1.02	1.01	1.02	+0.49%	1,746
2026-07-23	1.01	1.04	1.01	1.01	-0.98%	16,053
2026-07-22	1.02	1.02	1.02	1.02	+0.49%	9,850
2026-07-21	1.02	1.03	1.01	1.02	+0.49%	48,161
2026-07-20	1.01	1.03	1.01	1.01	-0.49%	17,131
2026-07-17	1.03	1.03	1.02	1.02	+0.00%	3,616
2026-07-16	1.02	1.02	1.02	1.02	-1.45%	1,280
2026-07-15	1.02	1.03	1.02	1.03	+0.00%	2,516
2026-07-14	1.02	1.03	1.02	1.03	+0.49%	2,060
2026-07-13	1.01	1.03	1.01	1.03	+0.49%	13,740
2026-07-10	1.02	1.02	1.02	1.02	+0.99%	2,317
2026-07-09	1.01	1.03	1.01	1.01	+0.50%	33,997
2026-07-08	1.02	1.02	1.01	1.01	-0.98%	45,346
2026-07-07	1.02	1.02	1.02	1.02	-0.49%	2,422
2026-07-06	1.02	1.02	1.02	1.02	+0.00%	1,006
2026-07-03	1.02	1.03	1.02	1.02	+0.49%	1,694
2026-07-02	1.02	1.02	1.02	1.02	-0.97%	2,438
2026-07-01	1.03	1.03	1.03	1.03	+0.00%	19,472
2026-06-30	1.03	1.05	1.03	1.03	-1.90%	3,395
2026-06-29	1.03	1.05	1.03	1.05	+0.00%	1,164
2026-06-26	1.05	1.05	1.03	1.05	+0.48%	6,568
2026-06-25	1.01	1.04	1.01	1.04	+2.96%	27,926
2026-06-24	1.02	1.03	1.01	1.01	-1.46%	44,472
2026-06-23	1.06	1.06	1.03	1.03	+0.00%	28,316
2026-06-22	1.03	1.05	1.03	1.03	+0.00%	23,443
2026-06-19	1.01	1.03	1.01	1.03	+1.48%	34,190
2026-06-18	1.01	1.02	1.01	1.01	+0.00%	1,304
2026-06-17	1.01	1.02	1.01	1.01	-0.98%	1,129
2026-06-16	1.01	1.03	1.01	1.02	+0.49%	30,786
2026-06-15	1.01	1.03	1.01	1.02	-0.49%	13,599
2026-06-12	1.01	1.03	1.01	1.02	+1.49%	5,273
2026-06-11	1.01	1.02	1.01	1.01	+0.00%	1,287
2026-06-10	1.01	1.03	1.01	1.01	+0.00%	11,071
2026-06-09	1.04	1.04	1.01	1.01	+0.00%	22,313
2026-06-08	1.01	1.02	1.01	1.01	-0.98%	4,899
2026-06-05	1.01	1.02	1.01	1.02	+0.99%	18,535
2026-06-04	1.02	1.02	1.01	1.01	+0.00%	4,809
2026-06-03	1.01	1.01	1.01	1.01	-0.49%	18,793
2026-06-02	1.01	1.01	1.01	1.01	+0.00%	3,573
2026-06-01	1.01	1.01	1.01	1.01	+0.00%	8,955
2026-05-29	1.01	1.02	1.01	1.01	+0.00%	10,217
2026-05-28	1.02	1.02	1.01	1.01	-0.49%	33,224
2026-05-27	1.02	1.02	1.02	1.02	-0.49%	7,183
2026-05-26	1.02	1.03	1.02	1.02	+0.00%	7,567
2026-05-25	1.02	1.03	1.02	1.02	-1.44%	21,965
2026-05-22	1.01	1.04	1.01	1.04	+0.00%	2,424
2026-05-21	1.03	1.04	1.01	1.04	+0.97%	12,025
2026-05-20	1.05	1.05	1.03	1.03	+0.00%	792
2026-05-19	1.05	1.05	1.03	1.03	+0.00%	3,814
2026-05-18	1.05	1.07	1.03	1.03	-2.83%	14,729
2026-05-15	1.03	1.06	1.03	1.06	+3.41%	13,953
2026-05-14	1.03	1.04	1.02	1.02	+0.00%	37,392
2026-05-13	1.05	1.07	1.02	1.02	-4.21%	22,338
2026-05-12	1.03	1.09	1.03	1.07	+3.88%	21,003
2026-05-11	1.02	1.06	1.02	1.03	+0.98%	21,526
2026-05-08	1.02	1.06	1.02	1.02	-0.97%	5,595
2026-05-07	1.02	1.03	1.01	1.03	+1.48%	5,726
2026-05-06	1.03	1.06	1.01	1.01	-2.40%	36,122
2026-05-05	1.02	1.05	1.02	1.04	+1.96%	1,569
2026-05-04	1.02	1.02	1.02	1.02	-1.45%	2,260
2026-04-30	1.06	1.06	1.02	1.03	-2.36%	33,043
2026-04-29	1.03	1.06	1.03	1.06	+2.42%	1,630
2026-04-28	1.05	1.05	1.03	1.03	+0.00%	44,886
2026-04-27	1.04	1.06	1.03	1.03	-1.90%	1,921
2026-04-24	1.06	1.06	1.04	1.05	+0.48%	6,043
2026-04-23	1.04	1.05	1.03	1.05	+0.96%	21,662
2026-04-22	1.03	1.07	1.03	1.04	+0.48%	21,894
2026-04-21	1.02	1.08	1.02	1.03	+1.47%	36,278
2026-04-20	1.02	1.03	1.02	1.02	-0.97%	7,211
2026-04-17	1.02	1.06	1.02	1.03	+0.98%	28,998
2026-04-16	1.04	1.04	1.02	1.02	-1.45%	4,067
2026-04-15	1.03	1.03	1.03	1.03	+0.00%	19,325
2026-04-14	1.02	1.04	1.01	1.03	+1.47%	110,729
2026-04-13	1.02	1.02	1.02	1.02	+0.00%	1,427
2026-04-10	1.01	1.04	1.01	1.02	+0.49%	37,488
2026-04-09	1.04	1.04	1.01	1.01	-1.93%	16,274
2026-04-08	1.04	1.04	1.02	1.03	+0.98%	29,964
2026-04-07	1.01	1.02	1.01	1.02	+0.00%	10,719
2026-04-02	1.01	1.02	1.01	1.02	+1.49%	1,187
2026-04-01	1.00	1.02	0.99	1.01	+2.02%	3,120
2026-03-31	1.02	1.02	0.99	0.99	-2.46%	23,381
2026-03-30	1.02	1.02	1.01	1.01	+0.50%	8,339
2026-03-27	1.02	1.02	1.01	1.01	+0.00%	495
2026-03-26	1.01	1.03	1.01	1.01	-0.98%	13,689
2026-03-25	1.01	1.03	1.01	1.02	-0.49%	18,673
2026-03-24	1.01	1.02	1.01	1.02	+1.49%	1,362
2026-03-23	1.03	1.03	1.01	1.01	-0.98%	15,826
2026-03-20	1.01	1.03	1.01	1.02	+0.00%	492
2026-03-19	1.03	1.04	1.01	1.02	-2.86%	30,845
2026-03-18	1.05	1.05	1.03	1.05	+1.45%	20,246
2026-03-17	1.03	1.05	1.03	1.03	+0.49%	3,167
2026-03-16	1.02	1.05	1.02	1.03	+0.00%	17,686
2026-03-13	1.04	1.04	1.02	1.03	+0.00%	1,680
2026-03-12	1.02	1.04	1.02	1.03	-1.44%	3,632
2026-03-11	1.04	1.04	1.02	1.04	+1.95%	2,695
2026-03-10	1.03	1.04	1.02	1.02	+1.49%	13,682
2026-03-09	1.03	1.06	1.01	1.01	-3.35%	22,638
2026-03-06	1.03	1.04	1.02	1.04	+0.00%	14,497
2026-03-05	1.03	1.05	1.02	1.04	+1.46%	5,085
2026-03-04	1.01	1.05	1.01	1.03	+0.00%	3,837
2026-03-03	1.07	1.07	1.01	1.03	+0.49%	33,608
2026-03-02	1.04	1.07	1.02	1.02	-2.38%	24,613
2026-02-27	1.07	1.07	1.05	1.05	-2.33%	6,001
2026-02-26	1.07	1.09	1.05	1.07	+0.94%	110,556
2026-02-25	1.04	1.06	1.04	1.06	+1.91%	7,402
2026-02-24	1.04	1.05	1.04	1.04	+1.95%	21,660
2026-02-23	1.05	1.07	1.02	1.02	-1.44%	13,984
2026-02-20	1.04	1.07	1.02	1.04	-1.42%	16,302
2026-02-19	1.05	1.07	1.05	1.05	-0.94%	26,329
2026-02-18	1.05	1.07	1.05	1.06	+1.43%	11,418
2026-02-17	1.05	1.07	1.05	1.05	-0.47%	6,249
2026-02-16	1.07	1.07	1.05	1.05	-1.86%	45,490
2026-02-13	1.06	1.07	1.06	1.07	+0.47%	2,133
2026-02-12	1.06	1.08	1.06	1.07	+0.94%	9,091
2026-02-11	1.07	1.07	1.05	1.06	+0.47%	50,560
2026-02-10	1.06	1.06	1.05	1.05	-0.47%	8,253
2026-02-09	1.05	1.06	1.05	1.06	+0.95%	3,793
2026-02-06	1.04	1.06	1.04	1.05	+0.48%	7,601
2026-02-05	1.05	1.07	1.04	1.04	-2.79%	17,579
2026-02-04	1.05	1.07	1.04	1.07	+3.37%	13,279
2026-02-03	1.04	1.08	1.04	1.04	+0.00%	31,256
2026-02-02	1.03	1.06	1.03	1.04	+1.96%	44,180
2026-01-30	1.03	1.03	1.02	1.02	+0.00%	7,866
2026-01-29	1.03	1.03	1.02	1.02	+0.00%	13,226
2026-01-28	1.02	1.03	1.02	1.02	-0.97%	6,476
2026-01-27	1.01	1.03	1.01	1.03	+0.98%	13,411
2026-01-26	1.01	1.04	1.01	1.02	-1.92%	10,607
2026-01-23	1.02	1.04	1.01	1.04	+2.46%	8,747
2026-01-22	1.02	1.03	1.01	1.01	-1.93%	7,191
2026-01-21	1.02	1.04	1.00	1.03	+1.47%	16,080
2026-01-20	1.04	1.05	1.02	1.02	-1.45%	23,701
2026-01-19	1.03	1.04	1.02	1.03	-0.96%	12,180
2026-01-16	1.04	1.04	1.02	1.04	+0.97%	5,468
2026-01-15	1.04	1.06	1.03	1.03	-0.96%	8,126
2026-01-14	1.04	1.08	1.04	1.04	+0.00%	18,160
2026-01-13	1.04	1.08	1.03	1.04	+0.00%	20,233
2026-01-12	1.03	1.07	1.03	1.04	-0.48%	21,123
2026-01-09	1.04	1.05	1.01	1.05	+0.96%	23,295
2026-01-08	1.01	1.04	0.99	1.04	+4.00%	78,823
2026-01-07	1.00	1.02	1.00	1.00	-2.44%	29,651
2026-01-06	1.00	1.03	0.99	1.02	+2.50%	7,222
2026-01-05	0.99	1.01	0.98	1.00	+1.01%	46,365
2026-01-02	0.99	1.00	0.98	0.99	+0.61%	14,812
2025-12-31	1.01	1.01	0.98	0.98	-1.60%	15,294
2025-12-30	1.01	1.01	0.98	1.00	+0.00%	37,683
2025-12-29	0.98	1.00	0.98	1.00	-0.50%	179,168
2025-12-24	1.02	1.02	1.00	1.00	+0.50%	14,607
2025-12-23	1.01	1.03	0.99	1.00	+0.00%	72,201
2025-12-22	0.99	1.01	0.99	1.00	+1.01%	29,984
2025-12-19	1.00	1.01	0.99	0.99	-0.60%	21,583
2025-12-18	0.99	1.02	0.99	1.00	-2.35%	2,861
2025-12-17	0.99	1.03	0.99	1.02	+0.99%	11,105
2025-12-16	1.00	1.01	0.99	1.01	+1.00%	37,317
2025-12-15	1.00	1.01	0.99	1.00	-1.48%	19,398
2025-12-12	1.00	1.01	0.99	1.01	+0.50%	25,621
2025-12-11	1.03	1.03	1.00	1.01	+1.00%	31,474
2025-12-10	0.99	1.03	0.99	1.00	+1.21%	13,508
2025-12-09	1.00	1.02	0.99	0.99	-1.20%	22,955
2025-12-08	0.99	1.00	0.99	1.00	+1.21%	25,200
2025-12-05	0.99	1.01	0.99	0.99	-0.40%	13,109
2025-12-04	0.99	1.02	0.99	0.99	-1.29%	10,026
2025-12-03	0.99	1.03	0.99	1.00	+1.31%	16,830
2025-12-02	1.00	1.00	0.99	0.99	+0.00%	13,000
2025-12-01	1.00	1.00	0.99	0.99	-1.29%	4,610
2025-11-28	0.99	1.06	0.99	1.00	-0.99%	141,828
2025-11-27	0.98	1.01	0.98	1.01	+1.50%	38,967
2025-11-26	1.00	1.00	0.99	1.00	-0.50%	4,078
2025-11-25	1.00	1.03	1.00	1.00	+0.00%	10,862
2025-11-24	0.99	1.03	0.99	1.00	-1.95%	11,465
2025-11-21	0.98	1.03	0.98	1.02	+2.50%	9,923
2025-11-20	0.99	1.03	0.99	1.00	+1.83%	12,024
2025-11-19	0.98	1.03	0.98	0.98	-3.73%	55,073
2025-11-18	1.00	1.02	0.95	1.02	+0.49%	127,367
2025-11-17	1.01	1.03	1.01	1.01	+0.00%	31,576
2025-11-14	1.01	1.05	1.01	1.01	-1.46%	21,285
2025-11-13	1.04	1.06	1.02	1.03	-1.90%	30,064
2025-11-12	1.06	1.06	1.02	1.05	+1.94%	17,657
2025-11-11	1.05	1.05	1.02	1.03	-2.83%	34,347
2025-11-10	1.07	1.08	1.05	1.06	-2.75%	18,763
2025-11-07	1.10	1.10	1.06	1.09	+0.46%	93,612
2025-11-06	1.08	1.10	1.06	1.08	+1.40%	64,378
2025-11-05	1.09	1.09	1.05	1.07	+0.94%	55,631
2025-11-04	1.05	1.06	1.01	1.06	+3.92%	92,793
2025-11-03	1.03	1.05	1.00	1.02	-1.45%	57,717
2025-10-31	1.00	1.03	1.00	1.03	+2.99%	39,372
2025-10-30	1.03	1.03	1.00	1.00	+0.50%	80,152
2025-10-29	0.98	1.05	0.98	1.00	+0.00%	68,099
2025-10-28	0.97	1.00	0.97	1.00	+2.04%	125,537
2025-10-27	0.97	0.98	0.96	0.98	+1.03%	62,904
2025-10-24	0.96	0.98	0.96	0.97	+0.00%	41,673
2025-10-23	0.95	0.97	0.95	0.97	+0.41%	41,416
2025-10-22	0.95	0.97	0.95	0.97	+0.63%	15,240
2025-10-21	0.95	0.97	0.95	0.96	+0.00%	6,764
2025-10-20	0.97	0.97	0.95	0.96	+0.84%	6,087
2025-10-17	0.95	0.96	0.95	0.95	+0.00%	68,680
2025-10-16	0.95	0.95	0.95	0.95	-1.45%	3,072
2025-10-15	0.95	0.97	0.95	0.97	+2.11%	6,605
2025-10-14	0.94	0.96	0.94	0.95	-0.84%	24,975
2025-10-13	0.95	0.96	0.95	0.95	-0.62%	10,962
2025-10-10	0.94	0.96	0.94	0.96	+1.69%	21,452
2025-10-09	0.95	0.96	0.94	0.94	-1.67%	9,832
2025-10-08	0.94	0.96	0.94	0.96	+0.00%	14,696
2025-10-07	0.94	0.96	0.94	0.96	+0.00%	9,661
2025-10-06	0.96	0.96	0.94	0.96	+1.05%	9,292
2025-10-03	0.94	0.95	0.94	0.95	+1.06%	11,818
2025-10-02	0.93	0.95	0.93	0.94	+0.64%	42,233
2025-10-01	0.94	0.94	0.93	0.93	-0.43%	18,694
2025-09-30	0.94	0.96	0.94	0.94	-0.85%	21,750
2025-09-29	0.94	0.95	0.94	0.95	-1.46%	3,662
2025-09-26	0.94	0.97	0.94	0.96	+1.91%	43,490
2025-09-25	0.94	0.94	0.94	0.94	-2.48%	5,765
2025-09-24	0.95	0.97	0.95	0.97	+0.84%	4,059
2025-09-23	0.94	0.96	0.94	0.96	+1.91%	73,446
2025-09-22	0.95	0.96	0.92	0.94	+0.43%	58,789
2025-09-19	0.94	0.95	0.93	0.94	-0.43%	3,826
2025-09-18	0.95	0.95	0.94	0.94	+0.21%	9,698
2025-09-17	0.95	0.95	0.92	0.94	+0.00%	77,136
2025-09-16	0.94	0.95	0.93	0.94	+0.43%	17,704
2025-09-15	0.96	0.96	0.93	0.93	-2.71%	25,607
2025-09-12	0.96	0.97	0.94	0.96	-0.83%	27,406
2025-09-11	0.96	0.97	0.96	0.97	-0.21%	40,620
2025-09-10	0.95	0.97	0.95	0.97	+0.21%	31,225

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+10.81%). Worst month: Mar (-4.35%). Based on 2 years of daily data (2025–2026).

Jan-0.47%
Feb-0.02%
Mar-4.35%
Apr-0.58%
May+0.30%
Jun-2.34%
Jul+0.81%
Aug-0.13%
Sep-0.64%
Oct+10.81%
Nov-1.47%
Dec-0.81%

FAQ · from the current price data · as of 2026-09-02

Quick answers

What is Realia's (RLIA.MC) latest close?

1.01 on 2026-09-02, from the Closelook data lake's daily price record.

What is RLIA.MC's 52-week high and low?

1.10 high and 0.92 low over the trailing 52 weeks, as of 2026-09-02.

What is Realia's strongest and weakest month historically?

Historically, RLIA.MC's strongest calendar month has been Oct (average +10.81%) and its weakest Mar (average -4.35%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 426 daily bars in the Closelook data lake.