Skip to main content
State Street Multi-Asset Real Return ETF (RLY)
NYSEARCA: RLY · Real-Time Price · USD
31.82
-0.10 (-0.31%)
Dec 5, 2025, 4:00 PM EST - Market closed

RLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.9832.0531.8031.8231.82-0.31%70,481
Dec 4, 202531.8331.9431.7931.9231.920.38%83,121
Dec 3, 202531.8831.8931.7631.8031.800.44%54,470
Dec 2, 202531.8331.8331.5331.6631.66-0.35%75,939
Dec 1, 202531.6831.8631.6831.7731.77-0.09%55,102
Nov 28, 202531.7631.8231.5631.8031.800.76%26,978
Nov 26, 202531.1431.6031.1431.5631.561.12%50,983
Nov 25, 202530.9931.2330.9931.2131.210.39%39,402
Nov 24, 202530.9231.1030.8031.0931.090.94%45,516
Nov 21, 202530.7430.9230.6130.8030.800.26%85,436
Nov 20, 202531.0831.2530.7030.7230.72-1.16%49,822
Nov 19, 202531.3231.3230.9731.0831.08-0.51%23,828
Nov 18, 202531.2631.3031.0131.2431.240.16%38,012
Nov 17, 202531.2231.4131.0931.1931.19-0.63%32,950
Nov 14, 202531.3731.4831.2331.3931.39-0.04%51,698
Nov 13, 202531.5531.6831.3331.4031.40-0.72%48,949
Nov 12, 202531.5631.6831.4831.6331.630.09%64,416
Nov 11, 202531.4131.6131.4131.6031.600.77%41,611
Nov 10, 202531.2031.4031.1631.3631.361.00%66,250
Nov 7, 202530.8831.0730.7731.0531.050.78%93,302
Nov 6, 202530.7130.9030.7130.8130.810.13%91,035
Nov 5, 202530.5830.9030.5830.7730.770.40%58,514
Nov 4, 202530.8530.8530.5830.6530.65-1.14%66,436
Nov 3, 202531.0231.0230.7531.0031.00-86,084
Oct 31, 202530.8531.0230.8531.0031.00-39,735
Oct 30, 202531.0231.1030.9031.0031.00-0.29%49,779
Oct 29, 202531.1231.2930.9931.0931.09-103,670
Oct 28, 202531.0931.2231.0731.0931.09-0.35%61,292
Oct 27, 202531.3331.3331.0931.2031.20-0.35%45,695
Oct 24, 202531.2231.3831.2231.3131.31-79,648
Oct 23, 202531.3331.4631.2231.3131.310.77%194,779
Oct 22, 202530.9231.1030.8331.0731.070.52%63,591
Oct 21, 202531.1531.1530.8530.9130.91-1.50%73,256
Oct 20, 202531.1731.3831.1731.3831.381.06%42,335
Oct 17, 202531.2331.2330.9631.0531.05-0.58%112,087
Oct 16, 202531.3831.4431.1431.2331.23-0.13%146,039
Oct 15, 202531.2731.3631.1031.2731.270.66%103,110
Oct 14, 202530.7831.1830.7831.0631.06-0.02%40,984
Oct 13, 202530.8631.1330.8631.0731.071.42%64,315
Oct 10, 202531.0431.0630.6330.6330.63-1.28%66,449
Oct 9, 202531.3131.4030.9531.0331.03-0.70%94,432
Oct 8, 202531.2831.2831.1531.2531.250.35%89,853
Oct 7, 202531.2531.2531.0531.1431.14-0.05%42,857
Oct 6, 202531.1531.1831.1231.1631.160.22%40,666
Oct 3, 202530.8931.1830.8931.0931.090.58%52,495
Oct 2, 202530.9430.9530.7630.9130.91-0.17%136,023
Oct 1, 202530.9130.9930.8830.9630.960.26%30,023
Sep 30, 202530.7630.8830.7330.8830.88-52,041
Sep 29, 202530.7630.9830.7630.8830.88-0.10%166,666
Sep 26, 202530.7930.9330.7930.9130.910.52%37,455
Sep 25, 202530.7230.7830.6330.7530.750.10%158,353
Sep 24, 202530.8030.8130.6930.7230.72-0.16%44,978
Sep 23, 202530.7030.9030.7030.7730.670.26%35,115
Sep 22, 202530.5330.7030.4630.6930.590.49%55,610
Sep 19, 202530.5330.5830.4830.5430.44-0.20%59,737
Sep 18, 202530.6130.6130.4330.6030.50-0.33%86,190
Sep 17, 202530.8130.9130.5830.7030.60-0.52%76,821
Sep 16, 202530.9430.9430.8030.8630.760.16%56,745
Sep 15, 202530.8430.8430.6830.8130.710.49%42,993
Sep 12, 202530.7330.7330.6130.6630.56-0.03%43,640
Sep 11, 202530.4330.6930.4330.6730.570.52%69,872
Sep 10, 202530.3130.5130.3130.5130.410.63%61,400
Sep 9, 202530.4630.4830.3130.3230.220.10%59,160
Sep 8, 202530.4030.4030.1930.2930.190.26%136,314
Sep 5, 202530.2130.3630.1330.2130.11-0.03%80,416
Sep 4, 202530.2330.2330.0830.2230.12-48,258
Sep 3, 202530.2130.3130.1530.2230.12-0.36%31,146
Sep 2, 202530.3130.3330.1530.3330.23-0.20%31,665
Aug 29, 202530.3330.3930.2830.3930.290.33%47,623
Aug 28, 202530.1930.3530.1930.2930.190.10%39,054
Aug 27, 202530.2730.2730.1230.2630.160.11%51,182
Aug 26, 202530.1230.2330.1230.2330.13-0.08%130,482
Aug 25, 202530.3530.3530.2130.2530.15-0.23%49,415
Aug 22, 202529.9930.3229.9930.3230.221.37%42,663
Aug 21, 202529.8729.9629.8329.9129.810.17%617,475
Aug 20, 202529.8329.8829.7629.8629.760.47%406,679
Aug 19, 202529.6429.7629.6429.7229.620.13%77,308
Aug 18, 202529.7829.7829.6829.6829.58-0.34%29,593
Aug 15, 202529.8829.8829.7529.7829.68-0.03%66,920
Aug 14, 202529.8629.8629.6529.7929.69-0.37%62,459
Aug 13, 202529.8129.9029.7529.9029.800.43%45,544
Aug 12, 202529.6629.7829.6629.7729.680.68%30,494
Aug 11, 202529.5729.6929.5329.5729.47-0.37%60,251
Aug 8, 202529.7729.7929.6429.6829.580.17%37,194
Aug 7, 202529.6529.6529.5229.6329.530.51%35,178
Aug 6, 202529.6229.6229.4429.4829.38-0.03%24,995
Aug 5, 202529.4429.4929.3829.4929.390.41%49,614
Aug 4, 202529.3329.4229.3229.3729.280.51%42,488
Aug 1, 202529.3429.3429.0929.2229.13-0.15%46,472
Jul 31, 202529.2429.3629.2329.2629.17-0.56%42,939
Jul 30, 202529.7429.7429.3529.4329.34-1.08%55,783
Jul 29, 202529.5529.8129.5529.7529.650.27%52,549
Jul 28, 202529.8329.8329.6029.6729.57-0.54%39,674
Jul 25, 202529.9029.9029.7029.8329.73-0.07%118,192
Jul 24, 202529.9329.9329.8029.8529.75-0.37%76,444
Jul 23, 202530.0030.0029.8829.9629.860.33%74,661
Jul 22, 202529.6029.8629.6029.8629.760.95%53,395
Jul 21, 202529.5629.7329.5629.5829.480.14%63,147
Jul 18, 202529.6329.6729.4929.5429.440.27%46,394
Jul 17, 202529.3329.4729.3029.4629.360.27%57,428