Recursion Pharmaceuticals Inc (RXRX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 3.25 | 3.27 | 3.18 | 3.22 | +1.26% | 9,320,500 |
| 2026-08-06 | 3.13 | 3.26 | 3.12 | 3.18 | +0.32% | 14,794,400 |
| 2026-08-05 | 3.08 | 3.23 | 3.01 | 3.17 | -4.23% | 17,458,800 |
| 2026-08-04 | 3.27 | 3.36 | 3.21 | 3.31 | +4.09% | 21,577,800 |
| 2026-08-03 | 3.03 | 3.20 | 3.00 | 3.18 | +6.00% | 14,721,800 |
| 2026-07-31 | 3.09 | 3.11 | 2.95 | 3.00 | -1.32% | 15,329,400 |
| 2026-07-30 | 2.99 | 3.04 | 2.95 | 3.04 | +2.36% | 10,409,900 |
| 2026-07-29 | 3.03 | 3.09 | 2.94 | 2.97 | -2.62% | 17,954,100 |
| 2026-07-28 | 2.97 | 3.05 | 2.86 | 3.05 | +1.33% | 24,398,100 |
| 2026-07-27 | 3.03 | 3.13 | 2.99 | 3.01 | +1.69% | 21,724,300 |
| 2026-07-24 | 3.04 | 3.09 | 2.92 | 2.96 | -1.66% | 16,530,400 |
| 2026-07-23 | 2.92 | 3.03 | 2.92 | 3.01 | +1.01% | 18,832,200 |
| 2026-07-22 | 3.04 | 3.07 | 2.97 | 2.98 | -3.25% | 15,209,100 |
| 2026-07-21 | 2.90 | 3.08 | 2.90 | 3.08 | +6.57% | 14,868,200 |
| 2026-07-20 | 2.94 | 2.95 | 2.84 | 2.89 | -1.87% | 20,808,000 |
| 2026-07-17 | 2.96 | 3.02 | 2.93 | 2.94 | -2.48% | 19,353,200 |
| 2026-07-16 | 3.25 | 3.27 | 2.97 | 3.02 | -8.76% | 40,174,600 |
| 2026-07-15 | 3.37 | 3.44 | 3.28 | 3.31 | -0.90% | 19,429,100 |
| 2026-07-14 | 3.29 | 3.38 | 3.20 | 3.34 | +1.21% | 25,658,500 |
| 2026-07-13 | 3.52 | 3.54 | 3.27 | 3.30 | -7.30% | 24,497,700 |
| 2026-07-10 | 3.80 | 3.80 | 3.44 | 3.56 | -5.32% | 20,808,200 |
| 2026-07-09 | 3.72 | 3.90 | 3.69 | 3.76 | +1.08% | 22,293,600 |
| 2026-07-08 | 3.72 | 3.81 | 3.63 | 3.72 | -3.12% | 22,705,600 |
| 2026-07-07 | 3.95 | 4.05 | 3.81 | 3.84 | -3.03% | 28,855,600 |
| 2026-07-06 | 3.78 | 4.09 | 3.66 | 3.96 | +4.21% | 38,065,200 |
| 2026-07-02 | 3.74 | 3.91 | 3.70 | 3.80 | +3.54% | 32,636,300 |
| 2026-07-01 | 3.65 | 4.04 | 3.61 | 3.67 | +0.00% | 35,726,800 |
| 2026-06-30 | 3.68 | 3.72 | 3.57 | 3.67 | -0.54% | 23,160,000 |
| 2026-06-29 | 3.62 | 3.74 | 3.55 | 3.69 | +4.83% | 22,932,800 |
| 2026-06-26 | 3.29 | 3.62 | 3.28 | 3.52 | +5.39% | 42,588,000 |
| 2026-06-25 | 3.24 | 3.38 | 3.19 | 3.34 | +3.41% | 15,633,900 |
| 2026-06-24 | 3.20 | 3.38 | 3.16 | 3.23 | +2.22% | 15,504,600 |
| 2026-06-23 | 3.10 | 3.27 | 3.09 | 3.16 | -0.63% | 11,169,400 |
| 2026-06-22 | 3.20 | 3.32 | 3.11 | 3.18 | -1.55% | 14,444,900 |
| 2026-06-18 | 3.18 | 3.28 | 3.11 | 3.23 | +3.86% | 24,853,700 |
| 2026-06-17 | 3.18 | 3.34 | 3.07 | 3.11 | -2.20% | 22,173,100 |
| 2026-06-16 | 3.27 | 3.34 | 3.16 | 3.18 | -3.34% | 15,477,000 |
| 2026-06-15 | 3.30 | 3.39 | 3.23 | 3.29 | +4.44% | 15,393,600 |
| 2026-06-12 | 3.20 | 3.30 | 3.12 | 3.15 | +0.00% | 14,804,700 |
| 2026-06-11 | 3.00 | 3.16 | 2.95 | 3.15 | +3.62% | 25,424,800 |
| 2026-06-10 | 3.15 | 3.28 | 3.03 | 3.04 | -5.59% | 19,534,900 |
| 2026-06-09 | 3.33 | 3.49 | 3.13 | 3.22 | -3.01% | 17,850,900 |
| 2026-06-08 | 3.42 | 3.42 | 3.28 | 3.32 | +0.15% | 15,796,600 |
| 2026-06-05 | 3.63 | 3.70 | 3.20 | 3.32 | -12.76% | 26,943,900 |
| 2026-06-04 | 3.44 | 4.04 | 3.44 | 3.80 | +9.51% | 38,926,300 |
| 2026-06-03 | 3.54 | 3.54 | 3.37 | 3.47 | -3.88% | 18,499,200 |
| 2026-06-02 | 3.68 | 3.79 | 3.57 | 3.61 | -4.75% | 20,861,600 |
| 2026-06-01 | 3.53 | 3.85 | 3.45 | 3.79 | +5.57% | 30,989,100 |
| 2026-05-29 | 3.44 | 3.68 | 3.35 | 3.59 | +4.36% | 29,983,600 |
| 2026-05-28 | 3.10 | 3.48 | 3.08 | 3.44 | +8.52% | 24,723,300 |
| 2026-05-27 | 2.94 | 3.27 | 2.90 | 3.17 | +6.73% | 26,463,000 |
| 2026-05-26 | 3.03 | 3.14 | 2.91 | 2.97 | -1.33% | 29,619,800 |
| 2026-05-22 | 3.10 | 3.17 | 2.98 | 3.01 | -3.22% | 14,023,400 |
| 2026-05-21 | 2.92 | 3.14 | 2.88 | 3.11 | +5.07% | 13,174,300 |
| 2026-05-20 | 2.86 | 3.00 | 2.81 | 2.96 | +3.86% | 13,162,500 |
| 2026-05-19 | 2.87 | 2.89 | 2.77 | 2.85 | -1.38% | 16,011,100 |
| 2026-05-18 | 2.92 | 2.95 | 2.82 | 2.89 | -1.37% | 19,169,500 |
| 2026-05-15 | 3.00 | 3.05 | 2.92 | 2.93 | -3.62% | 17,432,100 |
| 2026-05-14 | 3.13 | 3.20 | 3.03 | 3.04 | -0.33% | 15,009,900 |
| 2026-05-13 | 3.12 | 3.15 | 3.05 | 3.05 | -3.17% | 13,643,800 |
| 2026-05-12 | 3.21 | 3.23 | 3.06 | 3.15 | -3.37% | 14,572,500 |
| 2026-05-11 | 3.24 | 3.44 | 3.24 | 3.26 | -1.81% | 14,017,300 |
| 2026-05-08 | 3.30 | 3.35 | 3.20 | 3.32 | +1.53% | 13,648,200 |
| 2026-05-07 | 3.37 | 3.52 | 3.26 | 3.27 | -4.66% | 12,063,400 |
| 2026-05-06 | 3.19 | 3.44 | 3.14 | 3.43 | +1.78% | 17,691,400 |
| 2026-05-05 | 3.52 | 3.56 | 3.32 | 3.37 | -4.26% | 13,484,700 |
| 2026-05-04 | 3.40 | 3.55 | 3.39 | 3.52 | +3.83% | 10,360,000 |
| 2026-05-01 | 3.46 | 3.50 | 3.36 | 3.39 | -2.02% | 12,298,000 |
| 2026-04-30 | 3.33 | 3.59 | 3.28 | 3.46 | +4.85% | 13,200,200 |
| 2026-04-29 | 3.37 | 3.39 | 3.20 | 3.30 | -3.23% | 12,199,500 |
| 2026-04-28 | 3.43 | 3.49 | 3.38 | 3.41 | -2.01% | 8,921,800 |
| 2026-04-27 | 3.46 | 3.59 | 3.44 | 3.48 | -0.85% | 10,968,100 |
| 2026-04-24 | 3.50 | 3.57 | 3.46 | 3.51 | +0.29% | 9,351,100 |
| 2026-04-23 | 3.69 | 3.71 | 3.43 | 3.50 | -6.17% | 11,271,100 |
| 2026-04-22 | 3.62 | 3.73 | 3.61 | 3.73 | +4.78% | 10,282,000 |
| 2026-04-21 | 3.70 | 3.74 | 3.55 | 3.56 | -3.52% | 11,887,800 |
| 2026-04-20 | 3.70 | 3.80 | 3.66 | 3.69 | -2.38% | 9,830,100 |
| 2026-04-17 | 3.74 | 3.88 | 3.71 | 3.78 | +5.00% | 14,319,000 |
| 2026-04-16 | 3.85 | 3.90 | 3.53 | 3.60 | -4.00% | 16,375,600 |
| 2026-04-15 | 3.57 | 3.75 | 3.56 | 3.75 | +5.93% | 12,882,900 |
| 2026-04-14 | 3.49 | 3.55 | 3.46 | 3.54 | +3.51% | 9,066,800 |
| 2026-04-13 | 3.25 | 3.43 | 3.23 | 3.42 | +4.27% | 8,786,900 |
| 2026-04-10 | 3.32 | 3.38 | 3.24 | 3.28 | -0.91% | 8,619,100 |
| 2026-04-09 | 3.33 | 3.44 | 3.27 | 3.31 | -2.36% | 8,766,000 |
| 2026-04-08 | 3.39 | 3.45 | 3.29 | 3.39 | +6.27% | 15,677,000 |
| 2026-04-07 | 3.12 | 3.20 | 3.04 | 3.19 | +1.27% | 10,453,900 |
| 2026-04-06 | 3.12 | 3.22 | 3.11 | 3.15 | +1.29% | 8,413,500 |
| 2026-04-02 | 2.94 | 3.13 | 2.93 | 3.11 | +1.63% | 9,290,500 |
| 2026-04-01 | 3.13 | 3.21 | 3.04 | 3.06 | -0.33% | 10,859,700 |
| 2026-03-31 | 2.90 | 3.07 | 2.90 | 3.07 | +8.10% | 13,923,300 |
| 2026-03-30 | 2.93 | 2.93 | 2.80 | 2.84 | -3.40% | 16,863,800 |
| 2026-03-27 | 3.09 | 3.12 | 2.91 | 2.94 | -6.67% | 19,287,400 |
| 2026-03-26 | 3.10 | 3.26 | 3.10 | 3.15 | -0.63% | 9,541,300 |
| 2026-03-25 | 3.21 | 3.29 | 3.11 | 3.17 | +0.00% | 13,551,600 |
| 2026-03-24 | 3.20 | 3.21 | 3.08 | 3.17 | -1.86% | 13,075,800 |
| 2026-03-23 | 3.25 | 3.33 | 3.22 | 3.23 | -0.62% | 11,203,300 |
| 2026-03-20 | 3.35 | 3.42 | 3.21 | 3.25 | -3.56% | 26,878,000 |
| 2026-03-19 | 3.23 | 3.45 | 3.21 | 3.37 | +1.51% | 11,311,300 |
| 2026-03-18 | 3.41 | 3.50 | 3.30 | 3.32 | -2.92% | 14,500,300 |
| 2026-03-17 | 3.39 | 3.48 | 3.36 | 3.42 | +0.88% | 10,603,900 |
| 2026-03-16 | 3.45 | 3.51 | 3.37 | 3.39 | -0.88% | 10,458,300 |
| 2026-03-13 | 3.35 | 3.52 | 3.35 | 3.42 | +3.95% | 14,409,900 |
| 2026-03-12 | 3.40 | 3.40 | 3.22 | 3.29 | -4.64% | 18,345,400 |
| 2026-03-11 | 3.44 | 3.56 | 3.34 | 3.45 | +0.29% | 14,397,900 |
| 2026-03-10 | 3.49 | 3.57 | 3.40 | 3.44 | -1.99% | 10,074,000 |
| 2026-03-09 | 3.33 | 3.54 | 3.29 | 3.51 | +1.45% | 12,799,000 |
| 2026-03-06 | 3.47 | 3.53 | 3.38 | 3.46 | -2.26% | 12,183,800 |
| 2026-03-05 | 3.55 | 3.68 | 3.46 | 3.54 | -2.75% | 14,054,500 |
| 2026-03-04 | 3.60 | 3.76 | 3.53 | 3.64 | +2.82% | 16,256,000 |
| 2026-03-03 | 3.46 | 3.61 | 3.44 | 3.54 | -2.48% | 12,569,200 |
| 2026-03-02 | 3.48 | 3.71 | 3.46 | 3.63 | -1.09% | 14,003,600 |
| 2026-02-27 | 3.65 | 3.72 | 3.57 | 3.67 | -2.65% | 14,612,400 |
| 2026-02-26 | 3.68 | 3.79 | 3.57 | 3.77 | +0.00% | 16,935,000 |
| 2026-02-25 | 3.91 | 4.08 | 3.75 | 3.77 | +6.80% | 44,549,900 |
| 2026-02-24 | 3.39 | 3.60 | 3.38 | 3.53 | +3.52% | 15,892,600 |
| 2026-02-23 | 3.40 | 3.56 | 3.33 | 3.41 | -0.29% | 14,500,900 |
| 2026-02-20 | 3.64 | 3.70 | 3.38 | 3.42 | -8.06% | 18,917,500 |
| 2026-02-19 | 3.46 | 3.73 | 3.44 | 3.72 | +5.38% | 20,317,900 |
| 2026-02-18 | 3.06 | 3.54 | 2.98 | 3.53 | +2.02% | 38,592,800 |
| 2026-02-17 | 3.48 | 3.49 | 3.31 | 3.46 | -0.86% | 17,316,000 |
| 2026-02-13 | 3.60 | 3.72 | 3.45 | 3.49 | -2.51% | 16,161,000 |
| 2026-02-12 | 3.74 | 3.75 | 3.49 | 3.58 | -3.50% | 19,051,500 |
| 2026-02-11 | 3.87 | 3.88 | 3.64 | 3.71 | -3.64% | 24,045,200 |
| 2026-02-10 | 4.01 | 4.09 | 3.84 | 3.85 | -3.27% | 11,126,700 |
| 2026-02-09 | 3.95 | 4.00 | 3.85 | 3.98 | +0.00% | 14,183,600 |
| 2026-02-06 | 3.74 | 4.02 | 3.69 | 3.98 | +11.80% | 26,273,100 |
| 2026-02-05 | 3.79 | 3.88 | 3.54 | 3.56 | -8.72% | 40,627,200 |
| 2026-02-04 | 4.12 | 4.13 | 3.71 | 3.90 | -4.88% | 36,835,900 |
| 2026-02-03 | 4.22 | 4.28 | 3.96 | 4.10 | -1.91% | 23,496,500 |
| 2026-02-02 | 4.12 | 4.26 | 4.08 | 4.18 | -0.24% | 17,443,800 |
| 2026-01-30 | 4.26 | 4.34 | 4.16 | 4.19 | -3.01% | 19,769,400 |
| 2026-01-29 | 4.44 | 4.48 | 4.30 | 4.32 | -3.36% | 17,455,900 |
| 2026-01-28 | 4.64 | 4.64 | 4.41 | 4.47 | -2.83% | 16,212,500 |
| 2026-01-27 | 4.64 | 4.74 | 4.49 | 4.60 | +0.22% | 15,855,800 |
| 2026-01-26 | 4.71 | 4.72 | 4.55 | 4.59 | -2.96% | 15,464,200 |
| 2026-01-23 | 4.90 | 4.96 | 4.70 | 4.73 | -4.64% | 18,328,700 |
| 2026-01-22 | 4.65 | 5.24 | 4.62 | 4.96 | +7.59% | 36,434,600 |
| 2026-01-21 | 4.41 | 4.68 | 4.35 | 4.61 | +4.77% | 26,949,500 |
| 2026-01-20 | 4.46 | 4.55 | 4.39 | 4.40 | -5.78% | 22,287,800 |
| 2026-01-16 | 4.65 | 4.88 | 4.55 | 4.67 | +0.65% | 21,430,700 |
| 2026-01-15 | 4.85 | 4.87 | 4.63 | 4.64 | -4.33% | 19,182,700 |
| 2026-01-14 | 4.62 | 4.87 | 4.61 | 4.85 | +3.41% | 16,954,800 |
| 2026-01-13 | 4.88 | 4.96 | 4.63 | 4.69 | -2.49% | 18,996,400 |
| 2026-01-12 | 4.76 | 4.98 | 4.72 | 4.81 | +3.22% | 24,699,500 |
| 2026-01-09 | 4.78 | 4.82 | 4.62 | 4.66 | -0.85% | 15,381,300 |
| 2026-01-08 | 4.80 | 4.80 | 4.65 | 4.70 | -3.29% | 17,187,200 |
| 2026-01-07 | 4.55 | 5.00 | 4.54 | 4.86 | +6.81% | 33,116,700 |
| 2026-01-06 | 4.36 | 4.66 | 4.35 | 4.55 | +4.12% | 23,178,000 |
| 2026-01-05 | 4.26 | 4.42 | 4.25 | 4.37 | +4.05% | 17,617,900 |
| 2026-01-02 | 4.17 | 4.23 | 4.12 | 4.20 | +2.69% | 16,227,200 |
| 2025-12-31 | 4.10 | 4.14 | 4.05 | 4.09 | -0.49% | 15,217,400 |
| 2025-12-30 | 4.15 | 4.21 | 4.10 | 4.11 | -0.48% | 18,023,800 |
| 2025-12-29 | 4.18 | 4.31 | 4.11 | 4.13 | -2.82% | 24,567,500 |
| 2025-12-26 | 4.41 | 4.41 | 4.23 | 4.25 | -3.41% | 15,948,600 |
| 2025-12-24 | 4.35 | 4.43 | 4.30 | 4.40 | +0.92% | 9,422,200 |
| 2025-12-23 | 4.33 | 4.39 | 4.18 | 4.36 | -0.91% | 26,036,000 |
| 2025-12-22 | 4.36 | 4.53 | 4.30 | 4.40 | +3.29% | 24,629,000 |
| 2025-12-19 | 4.51 | 4.53 | 4.25 | 4.26 | -4.05% | 55,008,600 |
| 2025-12-18 | 4.76 | 4.96 | 4.44 | 4.44 | -5.13% | 31,684,800 |
| 2025-12-17 | 4.51 | 5.01 | 4.48 | 4.68 | +11.43% | 65,554,800 |
| 2025-12-16 | 4.16 | 4.33 | 4.14 | 4.20 | +0.00% | 13,617,200 |
| 2025-12-15 | 4.34 | 4.36 | 4.14 | 4.20 | -3.00% | 17,415,100 |
| 2025-12-12 | 4.57 | 4.64 | 4.31 | 4.33 | -5.46% | 17,978,300 |
| 2025-12-11 | 4.70 | 4.80 | 4.57 | 4.58 | -3.98% | 13,575,800 |
| 2025-12-10 | 4.76 | 4.91 | 4.66 | 4.77 | +0.00% | 13,683,600 |
| 2025-12-09 | 4.73 | 4.91 | 4.61 | 4.77 | -1.04% | 17,743,300 |
| 2025-12-08 | 4.97 | 5.09 | 4.68 | 4.82 | +2.34% | 34,939,600 |
| 2025-12-05 | 4.87 | 4.88 | 4.67 | 4.71 | -4.27% | 17,128,100 |
| 2025-12-04 | 4.63 | 4.94 | 4.58 | 4.92 | +5.58% | 19,905,600 |
| 2025-12-03 | 4.37 | 4.67 | 4.33 | 4.66 | +7.87% | 19,822,300 |
| 2025-12-02 | 4.37 | 4.52 | 4.31 | 4.32 | -0.92% | 17,620,900 |
| 2025-12-01 | 4.46 | 4.54 | 4.36 | 4.36 | -5.83% | 18,257,400 |
| 2025-11-28 | 4.46 | 4.64 | 4.40 | 4.63 | +4.99% | 10,570,800 |
| 2025-11-26 | 4.38 | 4.48 | 4.30 | 4.41 | +0.92% | 17,253,200 |
| 2025-11-25 | 4.28 | 4.41 | 4.18 | 4.37 | +0.92% | 16,245,900 |
| 2025-11-24 | 4.20 | 4.35 | 4.14 | 4.33 | +3.84% | 17,701,800 |
| 2025-11-21 | 3.91 | 4.26 | 3.85 | 4.17 | +8.31% | 33,632,400 |
| 2025-11-20 | 4.15 | 4.37 | 3.81 | 3.85 | -4.47% | 38,836,000 |
| 2025-11-19 | 4.16 | 4.22 | 3.98 | 4.03 | -3.12% | 27,836,700 |
| 2025-11-18 | 4.03 | 4.25 | 3.96 | 4.16 | +0.97% | 25,783,000 |
| 2025-11-17 | 4.13 | 4.28 | 4.01 | 4.12 | -0.48% | 24,751,300 |
| 2025-11-14 | 4.17 | 4.38 | 4.13 | 4.14 | -4.39% | 31,415,400 |
| 2025-11-13 | 4.54 | 4.61 | 4.30 | 4.33 | -6.88% | 25,689,900 |
| 2025-11-12 | 4.72 | 4.80 | 4.54 | 4.65 | -1.27% | 23,549,400 |
| 2025-11-11 | 4.51 | 4.77 | 4.46 | 4.71 | +4.43% | 24,526,100 |
| 2025-11-10 | 4.89 | 4.96 | 4.47 | 4.51 | -2.38% | 33,369,600 |
| 2025-11-07 | 4.50 | 4.64 | 4.18 | 4.62 | +0.00% | 52,638,100 |
| 2025-11-06 | 4.98 | 4.99 | 4.60 | 4.62 | -6.85% | 38,326,800 |
| 2025-11-05 | 5.07 | 5.20 | 4.86 | 4.96 | -0.80% | 57,423,900 |
| 2025-11-04 | 5.20 | 5.32 | 4.97 | 5.00 | -8.09% | 43,371,800 |
| 2025-11-03 | 5.57 | 5.76 | 5.33 | 5.44 | -1.45% | 48,329,800 |
| 2025-10-31 | 5.70 | 5.74 | 5.41 | 5.52 | -2.30% | 43,304,100 |
| 2025-10-30 | 5.68 | 5.84 | 5.63 | 5.65 | -3.75% | 33,371,600 |
| 2025-10-29 | 5.99 | 6.10 | 5.68 | 5.87 | -0.68% | 43,607,100 |
| 2025-10-28 | 6.22 | 6.25 | 5.85 | 5.91 | -6.19% | 38,643,300 |
| 2025-10-27 | 6.15 | 6.50 | 5.93 | 6.30 | +4.30% | 55,252,500 |
| 2025-10-24 | 5.94 | 6.15 | 5.72 | 6.04 | +5.41% | 39,056,800 |
| 2025-10-23 | 5.74 | 5.89 | 5.63 | 5.73 | -0.35% | 35,164,400 |
| 2025-10-22 | 6.07 | 6.31 | 5.58 | 5.75 | -5.89% | 45,277,000 |
| 2025-10-21 | 6.66 | 6.70 | 6.00 | 6.11 | -8.53% | 58,243,200 |
| 2025-10-20 | 6.22 | 7.18 | 6.21 | 6.68 | +13.99% | 90,054,900 |
| 2025-10-17 | 6.15 | 6.25 | 5.81 | 5.86 | -7.86% | 70,191,200 |
| 2025-10-16 | 6.79 | 7.04 | 6.25 | 6.36 | -6.33% | 229,692,500 |
| 2025-10-15 | 6.05 | 6.82 | 6.01 | 6.79 | +15.28% | 180,161,300 |
| 2025-10-14 | 5.32 | 6.00 | 5.07 | 5.89 | +6.51% | 104,026,800 |
| 2025-10-13 | 5.52 | 5.57 | 5.25 | 5.53 | +3.95% | 57,007,800 |
| 2025-10-10 | 6.04 | 6.20 | 5.30 | 5.32 | -9.98% | 60,530,300 |
| 2025-10-09 | 6.14 | 6.18 | 5.70 | 5.91 | -2.96% | 51,030,100 |
| 2025-10-08 | 5.25 | 6.30 | 5.19 | 6.09 | +16.44% | 94,203,500 |
| 2025-10-07 | 5.55 | 5.60 | 5.11 | 5.23 | -5.42% | 34,119,700 |
| 2025-10-06 | 5.60 | 5.70 | 5.50 | 5.53 | +0.73% | 34,740,600 |
| 2025-10-03 | 5.60 | 5.70 | 5.34 | 5.49 | -0.54% | 49,126,400 |
| 2025-10-02 | 5.21 | 5.61 | 5.11 | 5.52 | +8.24% | 58,334,700 |
| 2025-10-01 | 4.82 | 5.23 | 4.80 | 5.10 | +4.51% | 43,900,000 |
| 2025-09-30 | 4.85 | 4.88 | 4.73 | 4.88 | -0.61% | 28,881,800 |
| 2025-09-29 | 4.78 | 5.00 | 4.70 | 4.91 | +4.03% | 40,995,500 |
| 2025-09-26 | 4.62 | 4.73 | 4.57 | 4.72 | +1.94% | 39,343,200 |
| 2025-09-25 | 4.76 | 4.82 | 4.58 | 4.63 | -5.12% | 47,211,900 |
| 2025-09-24 | 4.88 | 5.17 | 4.83 | 4.88 | +1.46% | 42,205,200 |
| 2025-09-23 | 5.01 | 5.13 | 4.80 | 4.81 | -3.41% | 40,399,600 |
| 2025-09-22 | 5.12 | 5.26 | 4.92 | 4.98 | +1.43% | 29,922,900 |
| 2025-09-19 | 4.99 | 5.15 | 4.86 | 4.91 | -0.41% | 53,313,500 |
| 2025-09-18 | 4.80 | 4.97 | 4.79 | 4.93 | +4.67% | 25,034,900 |
| 2025-09-17 | 4.80 | 4.89 | 4.57 | 4.71 | -2.69% | 28,415,200 |
| 2025-09-16 | 4.81 | 4.92 | 4.66 | 4.84 | +1.47% | 21,422,800 |
| 2025-09-15 | 4.93 | 5.09 | 4.67 | 4.77 | -1.24% | 20,913,700 |
| 2025-09-12 | 4.96 | 5.00 | 4.80 | 4.83 | -0.41% | 17,162,500 |
| 2025-09-11 | 4.56 | 5.05 | 4.55 | 4.85 | +6.83% | 32,111,200 |
| 2025-09-10 | 4.74 | 4.74 | 4.51 | 4.54 | -3.40% | 15,881,200 |
| 2025-09-09 | 4.60 | 4.71 | 4.55 | 4.70 | +1.73% | 13,282,400 |
| 2025-09-08 | 4.68 | 4.79 | 4.58 | 4.62 | +0.22% | 15,260,400 |
| 2025-09-05 | 4.58 | 4.66 | 4.45 | 4.61 | +1.99% | 13,757,700 |
| 2025-09-04 | 4.60 | 4.62 | 4.46 | 4.52 | -2.38% | 14,775,700 |
| 2025-09-03 | 4.72 | 4.82 | 4.55 | 4.63 | -0.64% | 12,646,800 |
| 2025-09-02 | 4.60 | 4.77 | 4.53 | 4.66 | -0.85% | 12,483,800 |
| 2025-08-29 | 4.84 | 4.89 | 4.63 | 4.70 | -3.39% | 15,124,800 |
| 2025-08-28 | 4.90 | 5.01 | 4.83 | 4.86 | -0.51% | 12,751,400 |
| 2025-08-27 | 4.87 | 4.94 | 4.82 | 4.89 | +1.24% | 11,503,100 |
| 2025-08-26 | 4.87 | 4.93 | 4.80 | 4.83 | +0.00% | 11,382,300 |
| 2025-08-25 | 5.00 | 5.03 | 4.83 | 4.83 | -2.23% | 15,935,300 |
| 2025-08-22 | 4.80 | 5.17 | 4.78 | 4.94 | +3.35% | 20,025,800 |
| 2025-08-21 | 4.77 | 4.89 | 4.72 | 4.78 | +0.21% | 14,600,500 |
| 2025-08-20 | 5.01 | 5.09 | 4.73 | 4.77 | -6.29% | 24,970,700 |
| 2025-08-19 | 5.53 | 5.54 | 5.09 | 5.09 | -7.79% | 20,377,300 |
| 2025-08-18 | 5.72 | 5.74 | 5.45 | 5.52 | -4.33% | 17,054,700 |
| 2025-08-15 | 5.64 | 5.84 | 5.52 | 5.77 | +2.30% | 14,884,700 |
| 2025-08-14 | 5.45 | 5.69 | 5.41 | 5.64 | -1.05% | 15,607,400 |
| 2025-08-13 | 5.53 | 5.82 | 5.52 | 5.70 | +5.36% | 23,560,900 |
| 2025-08-12 | 5.36 | 5.50 | 5.29 | 5.41 | +2.27% | 16,548,000 |
| 2025-08-11 | 5.30 | 5.54 | 5.20 | 5.29 | -1.31% | 18,672,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+24.74%). Worst month: Aug (-18.37%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Recursion Pharmaceuticals Inc's (RXRX) latest close?
3.22 on 2026-08-07, from the Closelook data lake's daily price record.
What is RXRX's 52-week high and low?
7.18 high and 2.77 low over the trailing 52 weeks, as of 2026-08-07.
What is Recursion Pharmaceuticals Inc's strongest and weakest month historically?
Historically, RXRX's strongest calendar month has been Jul (average +24.74%) and its weakest Aug (average -18.37%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.